73.37
+0.86(+1.19%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 72.68 | 73.37 | 73.37 | 73.47 | 72.61 | 297,191 |
September 25, 2025 | 72.64 | 72.51 | 72.51 | 73.03 | 72.29 | 289,461 |
September 24, 2025 | 73.24 | 72.75 | 72.75 | 73.38 | 72.75 | 388,142 |
September 23, 2025 | 72.89 | 73.4 | 73.4 | 73.61 | 72.81 | 699,683 |
September 22, 2025 | 72.13 | 72.49 | 72.49 | 72.49 | 72.01 | 322,457 |
September 19, 2025 | 70.83 | 71.26 | 71.26 | 71.37 | 70.77 | 291,190 |
September 18, 2025 | 70.64 | 70.68 | 70.68 | 71.32 | 70.47 | 308,119 |
September 17, 2025 | 71.42 | 71.57 | 71.57 | 71.61 | 71.08 | 232,688 |
September 16, 2025 | 71.71 | 71.44 | 71.44 | 71.91 | 71.44 | 385,921 |
September 15, 2025 | 70.62 | 71.21 | 71.21 | 71.22 | 70.57 | 179,714 |
September 12, 2025 | 70.61 | 70.82 | 70.82 | 70.96 | 70.61 | 141,780 |
September 11, 2025 | 70.56 | 70.61 | 70.61 | 70.75 | 70.18 | 263,013 |
September 10, 2025 | 70.76 | 70.79 | 70.79 | 71.03 | 70.67 | 581,942 |
September 09, 2025 | 70.85 | 70.67 | 70.67 | 71.35 | 70.45 | 333,742 |
September 08, 2025 | 69.88 | 70.64 | 70.64 | 70.81 | 69.84 | 400,504 |
September 05, 2025 | 69 | 69.74 | 69.74 | 69.86 | 68.85 | 469,799 |
September 04, 2025 | 68.69 | 68.9 | 68.9 | 69.11 | 68.6 | 314,715 |
September 03, 2025 | 68.66 | 69.27 | 69.27 | 69.27 | 68.55 | 436,450 |
September 02, 2025 | 67.69 | 68.25 | 68.25 | 68.31 | 67.4 | 576,303 |
September 01, 2025 | 67.58 | 67.53 | 67.53 | 67.6 | 67.32 | 376,580 |
August 29, 2025 | 66.26 | 66.92 | 66.92 | 66.93 | 66.11 | 454,487 |
August 28, 2025 | 65.93 | 66.16 | 66.16 | 66.29 | 65.9 | 1.85M |
August 27, 2025 | 65.6 | 65.81 | 65.81 | 65.84 | 65.52 | 287,214 |
August 26, 2025 | 65.57 | 65.72 | 65.72 | 65.72 | 65.4 | 243,372 |
August 22, 2025 | 64.67 | 65.61 | 65.61 | 65.61 | 64.51 | 292,137 |
August 21, 2025 | 64.89 | 64.95 | 64.95 | 65.01 | 64.58 | 291,467 |
August 20, 2025 | 64.55 | 64.89 | 64.89 | 65.06 | 64.5 | 347,915 |
August 19, 2025 | 64.8 | 64.6 | 64.6 | 64.96 | 64.5 | 138,938 |
August 18, 2025 | 65.05 | 64.75 | 64.75 | 65.18 | 64.72 | 77,195 |
August 15, 2025 | 64.89 | 64.94 | 64.94 | 65.01 | 64.74 | 68,173 |
August 14, 2025 | 65.3 | 64.88 | 64.88 | 65.39 | 64.77 | 357,631 |
August 13, 2025 | 65.18 | 65.17 | 65.17 | 65.46 | 65.12 | 198,393 |
August 12, 2025 | 64.96 | 65.08 | 65.08 | 65.21 | 64.69 | 228,078 |
August 11, 2025 | 65.38 | 65.08 | 65.08 | 65.38 | 64.9 | 159,740 |
August 08, 2025 | 65.95 | 65.91 | 65.91 | 66.12 | 65.67 | 491,032 |
August 07, 2025 | 65.8 | 65.81 | 65.81 | 65.97 | 65.48 | 279,071 |
August 06, 2025 | 65.54 | 65.57 | 65.57 | 65.65 | 65.22 | 116,784 |
August 05, 2025 | 65.39 | 65.7 | 65.7 | 65.81 | 65.06 | 132,971 |
August 04, 2025 | 65.31 | 65.52 | 65.52 | 65.74 | 65.1 | 104,597 |
August 01, 2025 | 63.93 | 65.08 | 65.08 | 65.15 | 63.81 | 177,228 |
July 31, 2025 | 64.09 | 64.04 | 64.04 | 64.38 | 63.93 | 158,815 |
July 30, 2025 | 64.58 | 63.95 | 63.95 | 64.75 | 63.92 | 202,993 |
July 29, 2025 | 64.39 | 64.58 | 64.58 | 64.72 | 64.33 | 153,615 |
July 28, 2025 | 64.88 | 64.41 | 64.41 | 64.91 | 64.14 | 202,662 |
July 25, 2025 | 65.24 | 64.69 | 64.69 | 65.27 | 64.65 | 128,241 |
July 24, 2025 | 65.56 | 65.57 | 65.57 | 65.61 | 65.09 | 244,248 |
July 23, 2025 | 66.52 | 66.28 | 66.28 | 66.69 | 66.15 | 1.22M |
July 22, 2025 | 65.76 | 66.53 | 66.53 | 66.63 | 65.71 | 199,140 |
July 21, 2025 | 65.41 | 66.04 | 66.04 | 66.06 | 65.31 | 310,545 |
July 18, 2025 | 64.92 | 65.12 | 65.12 | 65.28 | 64.88 | 79,076 |
July 17, 2025 | 64.78 | 64.81 | 64.81 | 64.81 | 64.3 | 233,912 |
July 16, 2025 | 64.86 | 65.49 | 65.49 | 65.49 | 64.48 | 267,864 |
July 15, 2025 | 65.23 | 64.64 | 64.64 | 65.39 | 64.64 | 212,414 |
July 14, 2025 | 65.42 | 65.05 | 65.05 | 65.55 | 64.9 | 160,683 |
July 11, 2025 | 64.7 | 65.35 | 65.35 | 65.41 | 64.69 | 469,308 |
July 10, 2025 | 64.6 | 64.49 | 64.49 | 64.69 | 64.3 | 134,512 |
July 09, 2025 | 63.96 | 64.27 | 64.27 | 64.35 | 63.76 | 109,677 |
July 08, 2025 | 64.81 | 64.01 | 64.01 | 64.86 | 63.85 | 113,964 |
July 07, 2025 | 64.3 | 64.51 | 64.51 | 64.51 | 64.04 | 174,685 |
July 04, 2025 | 64.93 | 64.71 | 64.71 | 64.95 | 64.69 | 62,882 |