74.29
-0.9483(-1.26%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 76.39 | 75.24 | 75.24 | 76.39 | 75.11 | 7,700 |
| September 26, 2025 | 75.14 | 75.56 | 75.56 | 75.56 | 75 | 7,825 |
| September 25, 2025 | 74.55 | 74.85 | 74.85 | 74.85 | 73.71 | 6,800 |
| September 24, 2025 | 76.61 | 75.09 | 75.09 | 76.61 | 75 | 5,632 |
| September 23, 2025 | 77.48 | 76.24 | 76.24 | 77.54 | 76.24 | 8,000 |
| September 22, 2025 | 76.42 | 77.09 | 77.09 | 77.19 | 76.42 | 79,011 |
| September 19, 2025 | 76.95 | 76.33 | 76.33 | 76.95 | 76.21 | 8,929 |
| September 18, 2025 | 75.24 | 76.78 | 76.78 | 76.78 | 75.24 | 12,700 |
| September 17, 2025 | 74.73 | 74.44 | 74.44 | 75.56 | 74.4 | 8,938 |
| September 16, 2025 | 75.3 | 74.48 | 74.48 | 75.3 | 74.15 | 3,634 |
| September 15, 2025 | 75.04 | 75.14 | 75.14 | 75.41 | 75.04 | 6,647 |
| September 12, 2025 | 74.97 | 74.6 | 74.6 | 75.11 | 74.6 | 6,600 |
| September 11, 2025 | 73.89 | 75.43 | 75.43 | 75.43 | 73.89 | 11,327 |
| September 10, 2025 | 73.39 | 73.47 | 73.47 | 73.76 | 73.15 | 11,100 |
| September 09, 2025 | 73.7 | 73.34 | 73.34 | 73.7 | 73.05 | 11,615 |
| September 08, 2025 | 73.05 | 73.6 | 73.6 | 73.66 | 73.05 | 18,900 |
| September 05, 2025 | 72.74 | 73.19 | 73.19 | 73.29 | 72.74 | 6,586 |
| September 04, 2025 | 72.27 | 73.1 | 73.1 | 73.1 | 72.02 | 48,100 |
| September 03, 2025 | 72.49 | 72.1 | 72.1 | 72.49 | 71.73 | 7,700 |
| September 02, 2025 | 71.21 | 72.11 | 72.11 | 72.16 | 71.21 | 43,840 |
| August 29, 2025 | 72.85 | 72.55 | 72.55 | 72.85 | 72.27 | 10,626 |
| August 28, 2025 | 73.42 | 73.45 | 73.45 | 73.61 | 73.17 | 13,900 |
| August 27, 2025 | 72.44 | 72.94 | 72.94 | 73.03 | 72.44 | 11,412 |
| August 26, 2025 | 72.03 | 72.58 | 72.58 | 72.58 | 72.03 | 20,946 |
| August 25, 2025 | 72.04 | 71.78 | 71.78 | 72.43 | 71.78 | 12,700 |
| August 22, 2025 | 70.53 | 72.17 | 72.17 | 72.44 | 70.37 | 6,140 |
| August 21, 2025 | 69.86 | 70.2 | 70.2 | 70.51 | 69.86 | 4,312 |
| August 20, 2025 | 69.69 | 70.07 | 70.07 | 70.1 | 69.64 | 5,130 |
| August 19, 2025 | 71.09 | 70.38 | 70.38 | 71.09 | 70.19 | 7,208 |
| August 18, 2025 | 70.55 | 70.95 | 70.95 | 71.05 | 70.55 | 8,252 |
| August 15, 2025 | 70.96 | 70.54 | 70.54 | 70.96 | 70.11 | 8,500 |
| August 14, 2025 | 71.06 | 70.72 | 70.72 | 71.06 | 70.3 | 4,471 |
| August 13, 2025 | 71.42 | 71.77 | 71.77 | 71.79 | 70.66 | 10,500 |
| August 12, 2025 | 69.3 | 70.83 | 70.83 | 70.9 | 69.3 | 20,417 |
| August 11, 2025 | 69.5 | 68.92 | 68.92 | 69.5 | 68.75 | 124,800 |
| August 08, 2025 | 69.49 | 69.11 | 69.11 | 69.49 | 69.1 | 6,400 |
| August 07, 2025 | 69.51 | 68.82 | 68.82 | 69.51 | 68.43 | 6,521 |
| August 06, 2025 | 68.41 | 68.73 | 68.73 | 68.81 | 68.21 | 17,324 |
| August 05, 2025 | 69.24 | 69.01 | 69.01 | 69.25 | 68.31 | 8,401 |
| August 04, 2025 | 68.07 | 68.77 | 68.77 | 68.88 | 68.07 | 9,008 |
| August 01, 2025 | 67.44 | 67.27 | 67.27 | 67.58 | 66.34 | 8,249 |
| July 31, 2025 | 69.01 | 68.44 | 68.44 | 69.37 | 68.43 | 4,830 |
| July 30, 2025 | 68.36 | 68.72 | 68.72 | 69.47 | 68.27 | 100,300 |
| July 29, 2025 | 68.15 | 68.09 | 68.09 | 68.84 | 67.91 | 10,532 |
| July 28, 2025 | 68.38 | 68.08 | 68.08 | 68.38 | 67.84 | 8,400 |
| July 25, 2025 | 68.02 | 68.22 | 68.22 | 68.28 | 67.86 | 14,412 |
| July 24, 2025 | 68.05 | 67.63 | 67.63 | 68.05 | 67.63 | 5,328 |
| July 23, 2025 | 67.74 | 68.6 | 68.6 | 68.6 | 67.74 | 5,902 |
| July 22, 2025 | 67.33 | 67.45 | 67.45 | 67.62 | 66.42 | 8,700 |
| July 21, 2025 | 67.64 | 67.17 | 67.17 | 67.8 | 67.17 | 21,705 |
| July 18, 2025 | 68.48 | 67.66 | 67.66 | 68.48 | 67.58 | 10,948 |
| July 17, 2025 | 67.66 | 68.15 | 68.15 | 68.33 | 67.66 | 19,400 |
| July 16, 2025 | 67.47 | 67.58 | 67.58 | 67.78 | 66.62 | 27,300 |
| July 15, 2025 | 68.19 | 67.04 | 67.04 | 68.19 | 66.93 | 50,800 |
| July 14, 2025 | 67.61 | 68.02 | 68.02 | 68.07 | 67.54 | 7,024 |
| July 11, 2025 | 68.17 | 67.57 | 67.57 | 68.21 | 67.44 | 28,549 |
| July 10, 2025 | 68.37 | 68.75 | 68.75 | 69.18 | 68.37 | 25,112 |
| July 09, 2025 | 68.76 | 68.47 | 68.47 | 68.76 | 67.83 | 14,039 |
| July 08, 2025 | 67.93 | 68.01 | 68.01 | 68.23 | 67.73 | 5,100 |
| July 07, 2025 | 68.31 | 68.01 | 68.01 | 68.55 | 67.67 | 10,546 |