73.79
+0.61(+0.83%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 72.9 | 73.18 | 73.18 | 73.46 | 72.32 | 319,007 |
October 01, 2025 | 72.72 | 73.03 | 73.03 | 73.33 | 72.15 | 314,419 |
September 30, 2025 | 74.45 | 73.31 | 73.31 | 74.63 | 72.71 | 353,700 |
September 29, 2025 | 74.91 | 74.34 | 74.14 | 74.91 | 73.42 | 410,600 |
September 26, 2025 | 74.83 | 74.86 | 74.86 | 75.53 | 74.39 | 427,300 |
September 25, 2025 | 74.8 | 74.77 | 74.77 | 75.14 | 74.2 | 245,800 |
September 24, 2025 | 74.84 | 74.71 | 74.71 | 75.53 | 74.38 | 423,200 |
September 23, 2025 | 75.07 | 75 | 75 | 76.52 | 74.74 | 485,100 |
September 22, 2025 | 75.35 | 75.12 | 75.12 | 75.81 | 74.95 | 406,700 |
September 19, 2025 | 76.33 | 75.91 | 75.91 | 76.47 | 75.15 | 1.23M |
September 18, 2025 | 74.43 | 76.41 | 76.41 | 76.58 | 74.43 | 512,400 |
September 17, 2025 | 74.15 | 74.15 | 74.15 | 75.98 | 73.8 | 469,529 |
September 16, 2025 | 74.05 | 73.76 | 73.76 | 74.49 | 72.9 | 543,211 |
September 15, 2025 | 74.43 | 74.01 | 74.01 | 75.01 | 73.82 | 469,302 |
September 12, 2025 | 74.47 | 74.38 | 74.38 | 74.9 | 73.99 | 338,800 |
September 11, 2025 | 73.91 | 74.63 | 74.63 | 74.79 | 73.67 | 392,700 |
September 10, 2025 | 73.46 | 73.92 | 73.92 | 74.64 | 73.46 | 426,404 |
September 09, 2025 | 73.29 | 73.4 | 73.4 | 73.72 | 72.91 | 367,099 |
September 08, 2025 | 74.14 | 73.6 | 73.6 | 74.33 | 72.86 | 362,000 |
September 05, 2025 | 74.83 | 74.03 | 74.03 | 75.46 | 73.47 | 368,300 |
September 04, 2025 | 73.24 | 74.47 | 74.47 | 74.51 | 73.24 | 288,724 |
September 03, 2025 | 72.51 | 72.84 | 72.84 | 73.72 | 72.31 | 257,836 |
September 02, 2025 | 72.2 | 72.65 | 72.65 | 72.95 | 71.97 | 283,400 |
August 29, 2025 | 73.63 | 73.28 | 73.28 | 74 | 72.94 | 345,900 |
August 28, 2025 | 74.38 | 73.59 | 73.59 | 74.38 | 73.21 | 355,000 |
August 27, 2025 | 72.69 | 73.82 | 73.82 | 74.31 | 72.69 | 395,600 |
August 26, 2025 | 71.64 | 73.02 | 73.02 | 73.53 | 71.64 | 409,000 |
August 25, 2025 | 71.75 | 71.85 | 71.85 | 72.33 | 71.73 | 316,200 |
August 22, 2025 | 69.69 | 72.04 | 72.04 | 72.62 | 69.48 | 837,000 |
August 21, 2025 | 69.31 | 69.09 | 69.09 | 69.78 | 69.01 | 280,700 |
August 20, 2025 | 70.15 | 69.67 | 69.67 | 70.27 | 68.92 | 392,300 |
August 19, 2025 | 69.73 | 70.02 | 70.02 | 70.94 | 69.7 | 363,600 |
August 18, 2025 | 69.78 | 70.16 | 70.16 | 70.23 | 69.58 | 325,000 |
August 15, 2025 | 71.39 | 69.97 | 69.97 | 71.39 | 69.89 | 427,337 |
August 14, 2025 | 70.95 | 71.28 | 71.28 | 71.34 | 70.51 | 392,800 |
August 13, 2025 | 70.66 | 71.63 | 71.63 | 71.86 | 70.4 | 412,900 |
August 12, 2025 | 67.73 | 70.04 | 70.04 | 70.15 | 67.48 | 366,500 |
August 11, 2025 | 67.24 | 67.18 | 67.18 | 67.34 | 66.69 | 369,121 |
August 08, 2025 | 66.6 | 67.1 | 67.1 | 67.32 | 65.98 | 453,800 |
August 07, 2025 | 67.31 | 66.02 | 66.02 | 67.31 | 65.91 | 385,600 |
August 06, 2025 | 67.43 | 66.82 | 66.82 | 67.58 | 66.82 | 409,543 |
August 05, 2025 | 66.6 | 67.21 | 67.21 | 67.29 | 65.47 | 459,102 |
August 04, 2025 | 66.14 | 66.6 | 66.6 | 66.6 | 65.79 | 412,448 |
August 01, 2025 | 67.33 | 65.91 | 65.91 | 67.55 | 65.43 | 639,735 |
July 31, 2025 | 68.03 | 68.35 | 68.35 | 68.94 | 67.5 | 794,042 |
July 30, 2025 | 70.1 | 68.63 | 68.63 | 70.43 | 68.48 | 963,908 |
July 29, 2025 | 66.57 | 69.94 | 69.94 | 70.27 | 66.57 | 1.22M |
July 28, 2025 | 66.1 | 66.4 | 66.4 | 66.9 | 65.95 | 700,000 |
July 25, 2025 | 65.58 | 66.42 | 66.42 | 66.42 | 64.64 | 614,400 |
July 24, 2025 | 66.21 | 65.68 | 65.68 | 66.58 | 65.46 | 327,932 |
July 23, 2025 | 67.1 | 66.47 | 66.47 | 67.1 | 65.95 | 486,300 |
July 22, 2025 | 66.55 | 66.87 | 66.87 | 67.46 | 66.38 | 386,000 |
July 21, 2025 | 67.45 | 66.68 | 66.68 | 67.85 | 66.62 | 251,700 |
July 18, 2025 | 67.69 | 67.34 | 67.34 | 67.83 | 66.89 | 226,900 |
July 17, 2025 | 66.58 | 67.38 | 67.38 | 67.68 | 66.58 | 286,000 |
July 16, 2025 | 66.35 | 66.45 | 66.45 | 66.78 | 65.24 | 183,594 |
July 15, 2025 | 67.99 | 65.77 | 65.77 | 68.11 | 65.76 | 396,600 |
July 14, 2025 | 67.3 | 68.34 | 68.34 | 68.37 | 67.08 | 319,600 |
July 11, 2025 | 66.95 | 67.45 | 67.45 | 67.71 | 66.47 | 398,300 |
July 10, 2025 | 67.03 | 67.44 | 67.44 | 68.1 | 67.03 | 398,000 |