73.29
+0.65(+0.89%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 72.97 | 72.64 | 72.64 | 73.3 | 72 | 367,574 |
September 04, 2025 | 72.16 | 72.79 | 72.79 | 72.93 | 71.57 | 399,600 |
September 03, 2025 | 71.9 | 72.36 | 72.36 | 72.42 | 71.81 | 440,800 |
September 02, 2025 | 71 | 72.1 | 72.1 | 72.14 | 70.84 | 650,200 |
August 29, 2025 | 72.06 | 71.68 | 71.68 | 72.68 | 71.37 | 400,500 |
August 28, 2025 | 73.03 | 72.14 | 72.14 | 73.03 | 71.78 | 399,709 |
August 27, 2025 | 72.88 | 72.77 | 72.77 | 73.39 | 72.16 | 605,400 |
August 26, 2025 | 73.77 | 73.03 | 73.03 | 74.62 | 73.01 | 985,635 |
August 25, 2025 | 75.39 | 74.17 | 74.17 | 75.39 | 74.06 | 337,539 |
August 22, 2025 | 73.08 | 75.62 | 75.62 | 75.66 | 73.08 | 569,600 |
August 21, 2025 | 73.04 | 72.84 | 72.84 | 73.35 | 72.64 | 399,500 |
August 20, 2025 | 73.7 | 73.4 | 73.4 | 73.94 | 73.17 | 511,500 |
August 19, 2025 | 74 | 73.8 | 73.8 | 74.56 | 73.52 | 355,600 |
August 18, 2025 | 73 | 73.8 | 73.8 | 73.83 | 72.59 | 354,054 |
August 15, 2025 | 72.6 | 72.81 | 72.81 | 72.94 | 72.41 | 396,509 |
August 14, 2025 | 73.07 | 72.53 | 72.53 | 73.61 | 72.34 | 380,018 |
August 13, 2025 | 72.73 | 73.72 | 73.72 | 73.78 | 72.28 | 407,300 |
August 12, 2025 | 71.63 | 72.38 | 72.38 | 72.59 | 71.63 | 428,900 |
August 11, 2025 | 72.5 | 71.78 | 71.45 | 73.06 | 71.6 | 405,400 |
August 08, 2025 | 72.12 | 72.56 | 72.56 | 73.07 | 72.12 | 301,505 |
August 07, 2025 | 73.1 | 71.98 | 71.98 | 73.44 | 71.1 | 368,743 |
August 06, 2025 | 73 | 72.34 | 72.34 | 73.16 | 72.14 | 403,905 |
August 05, 2025 | 73.05 | 72.59 | 72.59 | 73.38 | 72.32 | 469,318 |
August 04, 2025 | 70.56 | 72.38 | 72.38 | 72.43 | 70.43 | 554,740 |
August 01, 2025 | 73.07 | 70.09 | 70.09 | 73.88 | 69.23 | 818,906 |
July 31, 2025 | 75.37 | 75.34 | 75.34 | 75.8 | 75 | 466,609 |
July 30, 2025 | 76.08 | 75.73 | 75.73 | 76.69 | 75.54 | 295,000 |
July 29, 2025 | 76.7 | 76.09 | 76.09 | 76.7 | 75.96 | 292,900 |
July 28, 2025 | 76.41 | 76.2 | 76.2 | 76.42 | 75.99 | 363,224 |
July 25, 2025 | 76.69 | 76.36 | 76.36 | 76.69 | 75.91 | 210,000 |
July 24, 2025 | 76.24 | 76.33 | 76.33 | 76.46 | 75.97 | 289,901 |
July 23, 2025 | 76.61 | 76.79 | 76.79 | 77 | 76.21 | 239,621 |
July 22, 2025 | 75.44 | 76.61 | 76.61 | 76.77 | 75.44 | 293,400 |
July 21, 2025 | 75.48 | 75.11 | 75.11 | 75.71 | 75.01 | 318,600 |
July 18, 2025 | 75.84 | 75.35 | 75.35 | 75.87 | 74.96 | 246,200 |
July 17, 2025 | 74.88 | 75.62 | 75.62 | 75.9 | 74.86 | 333,860 |
July 16, 2025 | 74.46 | 75.01 | 75.01 | 75.28 | 74.08 | 337,222 |
July 15, 2025 | 75.01 | 74.34 | 74.34 | 75.31 | 74.27 | 317,240 |
July 14, 2025 | 74.85 | 75.13 | 75.13 | 75.56 | 74.72 | 272,800 |
July 11, 2025 | 75.13 | 75.17 | 75.17 | 75.7 | 74.99 | 278,500 |
July 10, 2025 | 75.45 | 75.68 | 75.68 | 76.28 | 74.85 | 286,431 |
July 09, 2025 | 75.5 | 75.43 | 75.43 | 75.81 | 74.82 | 337,407 |
July 08, 2025 | 74.99 | 75.59 | 75.59 | 75.97 | 74.88 | 401,800 |
July 07, 2025 | 75.35 | 74.74 | 74.74 | 75.85 | 74.53 | 415,300 |
July 03, 2025 | 76.1 | 75.56 | 75.56 | 76.63 | 75 | 276,142 |
July 02, 2025 | 75.58 | 76.06 | 76.06 | 76.36 | 75.33 | 311,500 |
July 01, 2025 | 74.3 | 75.57 | 75.57 | 76.24 | 74.1 | 348,500 |
June 30, 2025 | 74.21 | 74.26 | 74.26 | 74.54 | 73.68 | 351,700 |
June 27, 2025 | 74.99 | 74.05 | 74.05 | 75.04 | 73.62 | 560,735 |
June 26, 2025 | 74.1 | 74.82 | 74.82 | 74.94 | 73.87 | 359,200 |
June 25, 2025 | 74.05 | 74.1 | 74.1 | 74.5 | 73.66 | 422,429 |
June 24, 2025 | 73.64 | 74.16 | 74.16 | 74.39 | 73.26 | 448,900 |
June 23, 2025 | 72.21 | 72.98 | 72.98 | 73 | 71.82 | 278,943 |
June 20, 2025 | 73.59 | 72.28 | 72.28 | 73.64 | 72.05 | 1.04M |
June 18, 2025 | 74.2 | 73.34 | 73.34 | 74.29 | 73.17 | 355,600 |
June 17, 2025 | 74.63 | 74.06 | 74.06 | 74.98 | 73.95 | 348,400 |
June 16, 2025 | 74.65 | 75.19 | 75.19 | 75.41 | 74.24 | 362,045 |
June 13, 2025 | 74.95 | 74.02 | 74.02 | 75.47 | 73.66 | 383,229 |
June 12, 2025 | 74.82 | 75.23 | 75.23 | 75.53 | 74.82 | 269,600 |
June 11, 2025 | 76.48 | 75.24 | 75.24 | 76.51 | 75.17 | 313,822 |