71.24
+0.16(+0.23%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 70.82 | 71.24 | 71.07 | 73.36 | 70.82 | 30,089 |
October 02, 2025 | 70.37 | 71.08 | 71.08 | 71.26 | 69.47 | 43,600 |
October 01, 2025 | 70.71 | 70.42 | 70.42 | 71.14 | 68.68 | 58,100 |
September 30, 2025 | 69.84 | 71.16 | 71.16 | 71.24 | 67.84 | 41,325 |
September 29, 2025 | 70.23 | 70.07 | 70.07 | 70.73 | 69.62 | 32,513 |
September 26, 2025 | 68.99 | 70.27 | 70.27 | 70.3 | 68.8 | 60,500 |
September 25, 2025 | 69.5 | 68.55 | 68.55 | 69.8 | 68.25 | 45,600 |
September 24, 2025 | 71.42 | 70.23 | 70.23 | 71.42 | 69.69 | 45,338 |
September 23, 2025 | 71.08 | 71.57 | 71.57 | 72.55 | 70.56 | 63,900 |
September 22, 2025 | 71.18 | 70.71 | 70.71 | 71.19 | 70.37 | 56,500 |
September 19, 2025 | 72.5 | 70.52 | 70.52 | 72.5 | 70.07 | 154,300 |
September 18, 2025 | 70.76 | 72.38 | 72.38 | 73.4 | 70.23 | 48,800 |
September 17, 2025 | 71.77 | 70.76 | 70.76 | 72.4 | 70.49 | 44,800 |
September 16, 2025 | 71.23 | 71.46 | 71.46 | 71.85 | 71.21 | 30,835 |
September 15, 2025 | 71.21 | 71.61 | 71.61 | 73.11 | 71 | 39,100 |
September 12, 2025 | 73.68 | 71.27 | 71.27 | 73.69 | 71.18 | 39,317 |
September 11, 2025 | 71.67 | 74.27 | 74.27 | 74.43 | 71.67 | 73,211 |
September 10, 2025 | 71.75 | 71.52 | 71.52 | 71.92 | 71 | 38,834 |
September 09, 2025 | 72.09 | 71.89 | 71.89 | 72.15 | 71.48 | 23,800 |
September 08, 2025 | 72.29 | 71.85 | 71.85 | 72.75 | 71.59 | 22,830 |
September 05, 2025 | 72.39 | 71.99 | 71.99 | 73.1 | 71.39 | 22,300 |
September 04, 2025 | 71.77 | 72.14 | 72.14 | 72.14 | 71.08 | 24,400 |
September 03, 2025 | 71.43 | 70.6 | 70.6 | 72.18 | 70.09 | 47,000 |
September 02, 2025 | 71.63 | 71.63 | 71.63 | 72.71 | 71.36 | 26,700 |
August 29, 2025 | 73.42 | 72.44 | 72.44 | 73.42 | 71.5 | 23,747 |
August 28, 2025 | 74 | 73.02 | 73.02 | 74 | 72.56 | 38,800 |
August 27, 2025 | 72.64 | 73.85 | 73.85 | 73.98 | 72.22 | 34,500 |
August 26, 2025 | 71.3 | 72.69 | 72.69 | 73.32 | 71.3 | 53,300 |
August 25, 2025 | 72.06 | 71.5 | 71.5 | 72.71 | 71.01 | 65,600 |
August 22, 2025 | 70.74 | 72.66 | 72.66 | 73 | 70.74 | 86,846 |
August 21, 2025 | 69.85 | 70.53 | 70.53 | 71.1 | 69.85 | 29,133 |
August 20, 2025 | 70.4 | 69.82 | 69.82 | 70.74 | 69.44 | 40,408 |
August 19, 2025 | 69.77 | 70 | 70 | 71.06 | 69.77 | 45,600 |
August 18, 2025 | 70.09 | 70.11 | 70.11 | 70.87 | 70 | 41,123 |
August 15, 2025 | 70.58 | 70.38 | 70.21 | 70.82 | 69.88 | 51,125 |
August 14, 2025 | 70.58 | 70.15 | 69.98 | 71.42 | 69.44 | 72,100 |
August 13, 2025 | 73.16 | 71 | 70.83 | 73.47 | 70.82 | 130,500 |
August 12, 2025 | 70 | 73 | 72.82 | 73.29 | 69.7 | 44,310 |
August 11, 2025 | 70 | 70 | 69.83 | 70.58 | 69.31 | 34,633 |
August 08, 2025 | 69 | 69.93 | 69.93 | 69.97 | 68.69 | 28,321 |
August 07, 2025 | 70.43 | 68.97 | 68.97 | 70.43 | 67.51 | 50,732 |
August 06, 2025 | 69.31 | 70.32 | 70.32 | 71 | 69.05 | 56,629 |
August 05, 2025 | 70.69 | 69.57 | 69.57 | 71 | 68.07 | 90,400 |
August 04, 2025 | 66.78 | 70.69 | 70.69 | 71.91 | 66.78 | 128,146 |
August 01, 2025 | 62.77 | 66.17 | 66.17 | 66.5 | 59 | 108,466 |
July 31, 2025 | 57.86 | 58.34 | 58.34 | 59.06 | 57.83 | 74,229 |
July 30, 2025 | 58.73 | 58.37 | 58.37 | 58.73 | 57.58 | 41,300 |
July 29, 2025 | 57.72 | 57.8 | 57.8 | 58.51 | 57.53 | 29,600 |
July 28, 2025 | 56.15 | 57.11 | 57.11 | 58.08 | 56.15 | 30,634 |
July 25, 2025 | 55.11 | 56.32 | 56.32 | 58 | 55.11 | 30,700 |
July 24, 2025 | 56.96 | 56.6 | 56.6 | 56.96 | 56.43 | 19,701 |
July 23, 2025 | 56.58 | 57 | 57 | 57.36 | 55.77 | 36,425 |
July 22, 2025 | 56.05 | 56.3 | 56.3 | 56.99 | 56.05 | 39,639 |
July 21, 2025 | 56.59 | 56.19 | 56.19 | 56.73 | 56.03 | 27,018 |
July 18, 2025 | 58.02 | 56.69 | 56.6 | 58.43 | 56.37 | 30,893 |
July 17, 2025 | 57.63 | 57.45 | 57.45 | 58.17 | 57.18 | 28,100 |
July 16, 2025 | 58.25 | 57.91 | 57.91 | 58.44 | 56.86 | 44,735 |
July 15, 2025 | 58.01 | 57.83 | 57.83 | 58.99 | 57.46 | 53,900 |
July 14, 2025 | 57.46 | 58.07 | 58.07 | 58.65 | 57.46 | 32,900 |
July 11, 2025 | 59.08 | 57.57 | 57.57 | 59.47 | 57.52 | 36,837 |