72.45
+1.05(+1.47%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 71.62 | 72.45 | 72.45 | 72.55 | 71.29 | 637,201 |
September 25, 2025 | 71.97 | 71.4 | 71.4 | 72.15 | 71.09 | 682,414 |
September 24, 2025 | 71.83 | 71.96 | 71.96 | 72.7 | 71.73 | 820,900 |
September 23, 2025 | 72.49 | 72.17 | 72.17 | 73.33 | 71.74 | 622,356 |
September 22, 2025 | 72.78 | 72.26 | 72.26 | 72.82 | 72.09 | 769,446 |
September 19, 2025 | 72.88 | 73.09 | 73.09 | 73.39 | 72.47 | 2.03M |
September 18, 2025 | 73.26 | 73.07 | 73.07 | 73.52 | 72.69 | 915,844 |
September 17, 2025 | 73.98 | 73.12 | 73.12 | 75.2 | 72.65 | 1.08M |
September 16, 2025 | 73.3 | 73.61 | 73.61 | 73.71 | 72.78 | 640,100 |
September 15, 2025 | 72.83 | 73.25 | 73.25 | 73.43 | 72.47 | 799,625 |
September 12, 2025 | 73.81 | 72.57 | 72.57 | 74.16 | 72.53 | 766,708 |
September 11, 2025 | 72.73 | 74.3 | 74.3 | 74.72 | 72.5 | 1.67M |
September 10, 2025 | 71.73 | 72.49 | 72.49 | 72.65 | 71.69 | 1.11M |
September 09, 2025 | 73.48 | 72 | 72 | 73.56 | 71.26 | 1.2M |
September 08, 2025 | 73.41 | 73.96 | 73.96 | 74.09 | 72.67 | 1.17M |
September 05, 2025 | 73.04 | 73.68 | 73.68 | 74.09 | 72.94 | 1.45M |
September 04, 2025 | 71.22 | 72.64 | 72.64 | 72.64 | 70.79 | 1.19M |
September 03, 2025 | 70 | 70.79 | 70.79 | 71.16 | 70 | 1.34M |
September 02, 2025 | 70.67 | 70.38 | 70.38 | 70.96 | 70.08 | 1.31M |
August 29, 2025 | 72.05 | 71.29 | 71.29 | 72.07 | 71.02 | 886,400 |
August 28, 2025 | 72.67 | 71.62 | 71.62 | 72.83 | 71.32 | 1.08M |
August 27, 2025 | 72.08 | 72.42 | 72.42 | 73.07 | 71.9 | 1.11M |
August 26, 2025 | 72.42 | 72.38 | 72.38 | 73.04 | 72.19 | 1.13M |
August 25, 2025 | 73.41 | 72.54 | 72.54 | 73.42 | 72.36 | 625,000 |
August 22, 2025 | 72.13 | 73.61 | 73.61 | 73.85 | 71.91 | 674,100 |
August 21, 2025 | 71.47 | 71.75 | 71.75 | 72.21 | 71.24 | 723,410 |
August 20, 2025 | 72.64 | 71.85 | 71.85 | 73.04 | 71.85 | 847,705 |
August 19, 2025 | 72.3 | 72.82 | 72.82 | 73.38 | 72.08 | 764,215 |
August 18, 2025 | 72.31 | 72.15 | 72.15 | 72.44 | 71.83 | 1.07M |
August 15, 2025 | 72.6 | 72.21 | 72.21 | 72.73 | 71.88 | 1.25M |
August 14, 2025 | 72.5 | 72.52 | 72.52 | 73.18 | 72.21 | 908,747 |
August 13, 2025 | 71.5 | 73.64 | 73.64 | 73.81 | 71.3 | 1.25M |
August 12, 2025 | 70.73 | 71.33 | 71.33 | 71.42 | 70.35 | 946,293 |
August 11, 2025 | 70.86 | 70.53 | 70.53 | 71.13 | 69.53 | 1.1M |
August 08, 2025 | 70.51 | 70.83 | 70.83 | 70.93 | 70.28 | 1.36M |
August 07, 2025 | 71.27 | 70.62 | 70.62 | 71.57 | 70.38 | 861,223 |
August 06, 2025 | 70.54 | 70.56 | 70.56 | 71.26 | 70.36 | 1.02M |
August 05, 2025 | 70.51 | 70.32 | 70.32 | 70.82 | 69.74 | 1.13M |
August 04, 2025 | 70.44 | 70.34 | 70.34 | 70.59 | 69.89 | 1.11M |
August 01, 2025 | 70.5 | 70.41 | 70.41 | 70.79 | 69.55 | 1.26M |
July 31, 2025 | 69.93 | 70.79 | 70.79 | 71.14 | 69.89 | 2.47M |
July 30, 2025 | 71.62 | 70.83 | 70.49 | 71.68 | 70.32 | 1.45M |
July 29, 2025 | 71.36 | 71.64 | 71.3 | 71.72 | 70.7 | 1.38M |
July 28, 2025 | 71.62 | 71.03 | 70.69 | 71.93 | 70.86 | 1.4M |
July 25, 2025 | 74.16 | 72.06 | 71.71 | 74.38 | 71.49 | 1.92M |
July 24, 2025 | 73.54 | 73.94 | 73.59 | 77.31 | 72.55 | 4.19M |
July 23, 2025 | 71.61 | 71.38 | 71.04 | 72.07 | 71.19 | 1.82M |
July 22, 2025 | 69.12 | 71.1 | 70.76 | 71.15 | 69.02 | 1.67M |
July 21, 2025 | 70.56 | 69.07 | 68.74 | 70.73 | 69.03 | 1.76M |
July 18, 2025 | 70.87 | 70.3 | 69.96 | 71.05 | 69.9 | 2.49M |
July 17, 2025 | 68.48 | 70.75 | 70.75 | 70.8 | 68.21 | 2.21M |
July 16, 2025 | 67.28 | 68.05 | 68.05 | 68.08 | 66.79 | 1.71M |
July 15, 2025 | 69.27 | 67.24 | 67.24 | 69.43 | 67.13 | 1.2M |
July 14, 2025 | 68.98 | 68.85 | 68.85 | 69.15 | 68.22 | 865,039 |
July 11, 2025 | 69.76 | 69.08 | 69.08 | 70.11 | 68.9 | 1.08M |
July 10, 2025 | 69.57 | 70.47 | 70.47 | 71.72 | 69.49 | 1.59M |
July 09, 2025 | 68.61 | 69.5 | 69.5 | 69.66 | 68.21 | 1.35M |
July 08, 2025 | 68.11 | 68.46 | 68.46 | 68.8 | 67.78 | 1.2M |
July 07, 2025 | 68 | 68.06 | 68.06 | 68.54 | 67.43 | 1.94M |
July 03, 2025 | 68.09 | 67.92 | 67.92 | 68.36 | 67.67 | 658,943 |