71.09
-0.96(-1.33%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 72.29 | 71.09 | 71.09 | 73.11 | 70.86 | 358,900 |
September 04, 2025 | 70.86 | 72.05 | 72.05 | 72.15 | 70.58 | 279,100 |
September 03, 2025 | 70.56 | 70.53 | 70.53 | 71.47 | 68.07 | 242,500 |
September 02, 2025 | 70.77 | 71.05 | 71.05 | 71.3 | 70.19 | 217,547 |
August 29, 2025 | 71.83 | 71.51 | 71.51 | 72.35 | 71.43 | 210,739 |
August 28, 2025 | 72.16 | 71.69 | 71.69 | 72.56 | 71.21 | 205,042 |
August 27, 2025 | 70.94 | 71.94 | 71.94 | 72.47 | 70.93 | 252,600 |
August 26, 2025 | 70.42 | 71.31 | 71.31 | 71.7 | 70.42 | 252,847 |
August 25, 2025 | 70.43 | 70.56 | 70.56 | 71.24 | 67.93 | 264,200 |
August 22, 2025 | 67.45 | 70.94 | 70.94 | 70.98 | 66.84 | 333,100 |
August 21, 2025 | 66.79 | 66.96 | 66.96 | 67.9 | 66.46 | 313,800 |
August 20, 2025 | 66.81 | 67.24 | 67.24 | 67.5 | 66.23 | 265,900 |
August 19, 2025 | 66.76 | 66.71 | 66.71 | 67.64 | 66.5 | 187,620 |
August 18, 2025 | 65.65 | 66.87 | 66.87 | 67.11 | 65.09 | 310,547 |
August 15, 2025 | 68.19 | 66.08 | 66.08 | 68.55 | 66.07 | 452,400 |
August 14, 2025 | 66.76 | 68 | 68 | 68.17 | 66.76 | 410,700 |
August 13, 2025 | 67.16 | 67.86 | 67.86 | 68.33 | 66.81 | 335,200 |
August 12, 2025 | 64.99 | 66.9 | 66.9 | 67.19 | 63.25 | 362,644 |
August 11, 2025 | 63.89 | 64.34 | 64.34 | 64.42 | 63.46 | 274,200 |
August 08, 2025 | 63.69 | 63.81 | 63.81 | 64.01 | 62.9 | 141,045 |
August 07, 2025 | 64.25 | 63.15 | 63.15 | 64.25 | 62.73 | 286,972 |
August 06, 2025 | 64.21 | 63.59 | 63.59 | 64.49 | 63.54 | 312,920 |
August 05, 2025 | 64.11 | 64.12 | 64.12 | 64.68 | 62.59 | 530,500 |
August 04, 2025 | 62.42 | 63.96 | 63.96 | 63.99 | 62.07 | 353,400 |
August 01, 2025 | 62.78 | 62.06 | 62.06 | 63.14 | 61.55 | 546,800 |
July 31, 2025 | 63.56 | 63.55 | 63.55 | 64.21 | 63.21 | 389,800 |
July 30, 2025 | 65.15 | 64.26 | 64.26 | 65.58 | 63.96 | 461,445 |
July 29, 2025 | 66.4 | 64.86 | 64.86 | 66.4 | 64.64 | 628,600 |
July 28, 2025 | 66.3 | 65.87 | 65.87 | 66.33 | 65.71 | 269,143 |
July 25, 2025 | 66.62 | 66.24 | 66.24 | 66.9 | 65.64 | 319,900 |
July 24, 2025 | 67.82 | 66.64 | 66.64 | 68.17 | 66.49 | 296,900 |
July 23, 2025 | 68.74 | 68.46 | 68.46 | 69.11 | 67.53 | 385,200 |
July 22, 2025 | 68.87 | 68.51 | 68.51 | 69.11 | 67.97 | 409,440 |
July 21, 2025 | 69.82 | 68.73 | 68.73 | 70.75 | 68.66 | 584,600 |
July 18, 2025 | 68 | 69.48 | 69.48 | 71.19 | 67.21 | 934,100 |
July 17, 2025 | 64.09 | 65.69 | 65.69 | 65.73 | 64.09 | 425,500 |
July 16, 2025 | 64.45 | 64.17 | 64.17 | 65.52 | 63.14 | 369,041 |
July 15, 2025 | 66.86 | 64.14 | 64.14 | 67.15 | 64.1 | 461,583 |
July 14, 2025 | 65.81 | 67.04 | 67.04 | 67.13 | 65.12 | 365,500 |
July 11, 2025 | 66.84 | 65.98 | 65.98 | 66.86 | 65.89 | 439,800 |
July 10, 2025 | 66.59 | 67.41 | 67.41 | 67.75 | 65.88 | 427,500 |
July 09, 2025 | 66.68 | 66.77 | 66.77 | 67.14 | 66.08 | 314,900 |
July 08, 2025 | 65.51 | 66.34 | 66.34 | 67.23 | 65.44 | 650,000 |
July 07, 2025 | 66.43 | 65.27 | 65.27 | 67.91 | 65.2 | 1.55M |
July 03, 2025 | 66.37 | 66.94 | 66.94 | 67.8 | 66.26 | 483,211 |
July 02, 2025 | 65.74 | 66.15 | 66.15 | 66.49 | 64.85 | 671,411 |
July 01, 2025 | 62.24 | 65.34 | 65.34 | 66.15 | 61.19 | 693,225 |
June 30, 2025 | 63.53 | 62.89 | 62.89 | 63.82 | 62.59 | 335,339 |
June 27, 2025 | 63.77 | 63.63 | 63.63 | 64.24 | 63.04 | 562,544 |
June 26, 2025 | 62.18 | 63.7 | 63.7 | 63.8 | 61.63 | 293,616 |
June 25, 2025 | 62.63 | 61.78 | 61.78 | 62.76 | 61.69 | 318,573 |
June 24, 2025 | 63.22 | 62.71 | 62.71 | 64.14 | 57.01 | 326,626 |
June 23, 2025 | 60.84 | 62.63 | 62.63 | 62.67 | 59.31 | 354,200 |
June 20, 2025 | 61.71 | 61.06 | 61.06 | 62.21 | 60.57 | 920,500 |
June 18, 2025 | 60.93 | 61.26 | 61.26 | 62.13 | 60.93 | 337,024 |
June 17, 2025 | 62.05 | 61.26 | 61.26 | 62.88 | 61.16 | 301,247 |
June 16, 2025 | 64.31 | 62.71 | 62.71 | 64.6 | 62.67 | 286,820 |
June 13, 2025 | 64.83 | 63.45 | 63.45 | 70 | 63.34 | 290,700 |
June 12, 2025 | 64.73 | 65.25 | 65.25 | 65.36 | 64.27 | 276,732 |
June 11, 2025 | 66.04 | 65.2 | 65.2 | 66.07 | 64.81 | 196,800 |