71.23
+1.87(+2.70%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 69.63 | 69.36 | 69.36 | 69.85 | 67.77 | 967,030 |
September 04, 2025 | 71.48 | 69.37 | 69.37 | 71.96 | 69.04 | 551,844 |
September 03, 2025 | 71.43 | 71.34 | 71.34 | 72.52 | 70.74 | 405,912 |
September 02, 2025 | 69.33 | 71.38 | 71.38 | 71.61 | 69.33 | 780,424 |
August 29, 2025 | 69.48 | 69.72 | 69.72 | 69.88 | 68.82 | 397,822 |
August 28, 2025 | 69.74 | 69.58 | 69.58 | 70.65 | 69.03 | 591,300 |
August 27, 2025 | 69.57 | 69.73 | 69.73 | 70.36 | 69.45 | 595,160 |
August 26, 2025 | 68.85 | 69.57 | 69.57 | 69.65 | 68.24 | 652,838 |
August 25, 2025 | 70.47 | 68.82 | 68.82 | 70.82 | 68.77 | 881,800 |
August 22, 2025 | 71.17 | 70.33 | 70.33 | 71.27 | 69.73 | 866,243 |
August 21, 2025 | 70.33 | 70.98 | 70.98 | 71.28 | 70.32 | 572,929 |
August 20, 2025 | 70.05 | 70.4 | 70.4 | 70.92 | 70.05 | 383,503 |
August 19, 2025 | 71.8 | 70.19 | 70.19 | 72 | 70.07 | 783,800 |
August 18, 2025 | 71.78 | 71.76 | 71.76 | 72.33 | 71.08 | 547,373 |
August 15, 2025 | 71.95 | 71.75 | 71.75 | 72.36 | 70.75 | 692,632 |
August 14, 2025 | 72.32 | 72 | 72 | 72.96 | 71.21 | 545,240 |
August 13, 2025 | 74 | 72.8 | 72.8 | 74.54 | 72.39 | 460,917 |
August 12, 2025 | 71.97 | 73.59 | 73.59 | 73.81 | 71 | 514,700 |
August 11, 2025 | 72.3 | 71.97 | 71.97 | 75.2 | 71.83 | 1.05M |
August 08, 2025 | 71.61 | 72.3 | 72.3 | 73.08 | 71.6 | 666,839 |
August 07, 2025 | 71 | 71.48 | 71.48 | 71.57 | 70.16 | 712,400 |
August 06, 2025 | 69.5 | 70.52 | 70.52 | 70.83 | 69.14 | 626,607 |
August 05, 2025 | 71.63 | 70.45 | 70.45 | 71.79 | 70.03 | 746,500 |
August 04, 2025 | 67.62 | 71.77 | 71.77 | 71.91 | 66.46 | 1.82M |
August 01, 2025 | 64.75 | 69 | 69 | 69.9 | 62.4 | 2.11M |
July 31, 2025 | 68.95 | 67.17 | 67.17 | 70.74 | 66.94 | 1.62M |
July 30, 2025 | 68.15 | 69.91 | 69.91 | 70.27 | 67.97 | 874,630 |
July 29, 2025 | 69.15 | 68.2 | 68.2 | 69.44 | 67.75 | 853,031 |
July 28, 2025 | 68.78 | 69.15 | 69.15 | 70.44 | 68.38 | 829,900 |
July 25, 2025 | 67.72 | 68.29 | 68.29 | 68.67 | 67.53 | 395,600 |
July 24, 2025 | 68.5 | 67.59 | 67.59 | 69.15 | 67.44 | 649,239 |
July 23, 2025 | 69.34 | 68.39 | 68.39 | 70.11 | 67.57 | 719,249 |
July 22, 2025 | 70.12 | 69.08 | 69.08 | 71.15 | 68.95 | 853,085 |
July 21, 2025 | 71.39 | 70.12 | 70.12 | 71.57 | 69.61 | 629,000 |
July 18, 2025 | 73.49 | 70.86 | 70.86 | 73.5 | 70.76 | 563,100 |
July 17, 2025 | 72.85 | 73.1 | 73.1 | 73.78 | 72.41 | 726,000 |
July 16, 2025 | 71.66 | 72.85 | 72.85 | 73.46 | 71.54 | 634,147 |
July 15, 2025 | 72.66 | 71.41 | 71.41 | 72.66 | 70.14 | 1.05M |
July 14, 2025 | 71.85 | 72.77 | 72.77 | 73.44 | 71.54 | 650,200 |
July 11, 2025 | 72.01 | 71.88 | 71.88 | 72.23 | 70.09 | 679,546 |
July 10, 2025 | 71.08 | 72.01 | 72.01 | 72.49 | 70.16 | 806,857 |
July 09, 2025 | 68.98 | 70.89 | 70.89 | 70.94 | 68.32 | 1.12M |
July 08, 2025 | 67.54 | 68.16 | 68.16 | 68.55 | 67.38 | 1.1M |
July 07, 2025 | 71.54 | 67.55 | 67.55 | 71.55 | 66.49 | 1.91M |
July 03, 2025 | 71.63 | 72.27 | 72.27 | 72.72 | 71.45 | 675,800 |
July 02, 2025 | 69.12 | 71.34 | 71.34 | 71.57 | 68.52 | 1.15M |
July 01, 2025 | 73.3 | 69.31 | 69.31 | 73.8 | 69.28 | 1.45M |
June 30, 2025 | 73.6 | 73.4 | 73.4 | 73.81 | 71.74 | 1.02M |
June 27, 2025 | 75.13 | 73.22 | 73.22 | 75.95 | 72.98 | 11.99M |
June 26, 2025 | 73.98 | 74.33 | 74.33 | 74.43 | 72.48 | 778,687 |
June 25, 2025 | 77.03 | 73.99 | 73.99 | 77.16 | 73.72 | 643,104 |
June 24, 2025 | 75.07 | 76.77 | 76.77 | 77.42 | 73.33 | 889,031 |
June 23, 2025 | 71.38 | 74.28 | 74.28 | 74.4 | 71 | 967,253 |
June 20, 2025 | 71.24 | 71.38 | 71.38 | 72 | 69.47 | 1.74M |
June 18, 2025 | 72.04 | 71.24 | 71.24 | 73.13 | 70.78 | 907,300 |
June 17, 2025 | 69.88 | 71.85 | 71.85 | 72.55 | 69.6 | 789,661 |
June 16, 2025 | 70.72 | 70.9 | 70.9 | 71.07 | 69.92 | 807,000 |
June 13, 2025 | 69.84 | 70.06 | 70.06 | 70.95 | 69.38 | 1.01M |
June 12, 2025 | 71.07 | 71.18 | 71.18 | 72.01 | 69.72 | 1.55M |
June 11, 2025 | 72.29 | 71.24 | 71.24 | 73.88 | 71.16 | 822,009 |