80.52
+1.07(+1.35%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 78.95 | 80.52 | 80.52 | 80.79 | 78.21 | 501,430 |
September 25, 2025 | 80.99 | 79.45 | 79.45 | 81.54 | 78.59 | 611,100 |
September 24, 2025 | 80.46 | 81.4 | 81.4 | 81.69 | 80.31 | 590,131 |
September 23, 2025 | 79.26 | 80.04 | 80.04 | 80.73 | 79.26 | 444,550 |
September 22, 2025 | 80.28 | 79.21 | 79.21 | 81.09 | 79.15 | 672,114 |
September 19, 2025 | 81.88 | 80.42 | 80.42 | 82.14 | 80.18 | 2.22M |
September 18, 2025 | 81.27 | 82.01 | 82.01 | 82.18 | 80.2 | 460,500 |
September 17, 2025 | 80.98 | 80.82 | 80.82 | 83.49 | 80.53 | 548,220 |
September 16, 2025 | 81.56 | 80.07 | 80.07 | 81.86 | 78.39 | 792,500 |
September 15, 2025 | 81.16 | 82.01 | 82.01 | 82.15 | 80.69 | 624,705 |
September 12, 2025 | 82.78 | 80.93 | 80.93 | 83.26 | 80.56 | 688,929 |
September 11, 2025 | 78.99 | 84.09 | 84.09 | 84.12 | 78.57 | 984,800 |
September 10, 2025 | 78.14 | 77.24 | 77.24 | 78.53 | 77.1 | 400,700 |
September 09, 2025 | 79.22 | 78.53 | 78.53 | 79.54 | 77.58 | 412,000 |
September 08, 2025 | 79.85 | 79.82 | 79.3 | 79.88 | 77.44 | 524,548 |
September 05, 2025 | 81.29 | 80.24 | 80.24 | 82.09 | 79.47 | 516,828 |
September 04, 2025 | 79.19 | 80.4 | 80.4 | 80.45 | 78.36 | 357,600 |
September 03, 2025 | 79.08 | 79.57 | 79.57 | 80.56 | 78.91 | 502,377 |
September 02, 2025 | 76.44 | 79.33 | 79.33 | 79.49 | 76.07 | 593,300 |
August 29, 2025 | 76.67 | 77.25 | 77.25 | 77.5 | 76.19 | 909,931 |
August 28, 2025 | 78.23 | 76.73 | 76.73 | 78.24 | 76.63 | 527,643 |
August 27, 2025 | 76.48 | 77.96 | 77.96 | 78.03 | 76.47 | 594,500 |
August 26, 2025 | 76.22 | 76.62 | 76.62 | 77.49 | 75.91 | 471,400 |
August 25, 2025 | 76.85 | 76.33 | 76.33 | 77.12 | 76.01 | 684,630 |
August 22, 2025 | 72.28 | 77.41 | 77.41 | 77.59 | 72.28 | 708,208 |
August 21, 2025 | 71.35 | 71.99 | 71.99 | 72.34 | 70.75 | 582,033 |
August 20, 2025 | 72.63 | 71.96 | 71.96 | 73.4 | 71.93 | 727,023 |
August 19, 2025 | 72 | 72.87 | 72.87 | 73.53 | 71.82 | 716,221 |
August 18, 2025 | 70.98 | 71.58 | 71.58 | 72.39 | 70.72 | 686,435 |
August 15, 2025 | 70.38 | 70.9 | 70.9 | 71.2 | 70.06 | 665,506 |
August 14, 2025 | 69.31 | 69.97 | 69.97 | 70.63 | 68.93 | 740,415 |
August 13, 2025 | 70.5 | 70.71 | 70.71 | 71.09 | 69.82 | 843,500 |
August 12, 2025 | 68.34 | 70.34 | 70.34 | 71.09 | 67.96 | 1.04M |
August 11, 2025 | 68 | 67.26 | 67.26 | 68.61 | 66.53 | 1.18M |
August 08, 2025 | 64.48 | 67.6 | 67.6 | 67.6 | 64.35 | 1.56M |
August 07, 2025 | 61.5 | 63.99 | 63.99 | 65.83 | 59.74 | 1.86M |
August 06, 2025 | 57.56 | 56.72 | 56.72 | 57.85 | 56.7 | 739,821 |
August 05, 2025 | 56.95 | 57.13 | 57.13 | 58.02 | 56.7 | 1.14M |
August 04, 2025 | 55.49 | 56.77 | 56.77 | 57.15 | 55.17 | 799,696 |
August 01, 2025 | 55.59 | 54.83 | 54.83 | 55.59 | 53.55 | 1.39M |
July 31, 2025 | 56.36 | 55.66 | 55.66 | 57 | 54.22 | 1.22M |
July 30, 2025 | 60.4 | 57.39 | 57.39 | 61.03 | 57.09 | 799,927 |
July 29, 2025 | 62 | 60.83 | 60.83 | 62.05 | 60.61 | 584,000 |
July 28, 2025 | 62.6 | 62 | 62 | 63.56 | 61.84 | 718,502 |
July 25, 2025 | 64.22 | 62.41 | 62.41 | 64.22 | 61.84 | 516,096 |
July 24, 2025 | 64.25 | 63.09 | 63.09 | 65.38 | 62.94 | 1.02M |
July 23, 2025 | 64.97 | 64.57 | 64.57 | 64.99 | 63.86 | 624,389 |
July 22, 2025 | 62.83 | 64.05 | 64.05 | 64.15 | 62.83 | 529,334 |
July 21, 2025 | 64.87 | 63.03 | 63.03 | 64.87 | 62.98 | 496,675 |
July 18, 2025 | 65 | 64.02 | 64.02 | 65.3 | 63.93 | 543,138 |
July 17, 2025 | 63.95 | 64.9 | 64.9 | 65.43 | 63.95 | 593,119 |
July 16, 2025 | 65.28 | 64.19 | 64.19 | 66.43 | 63.63 | 603,900 |
July 15, 2025 | 66.95 | 64.96 | 64.96 | 67.4 | 64.89 | 607,707 |
July 14, 2025 | 68 | 66.52 | 66.52 | 68.31 | 66.17 | 697,000 |
July 11, 2025 | 71.49 | 67.6 | 67.6 | 71.77 | 67.41 | 675,100 |
July 10, 2025 | 69.62 | 70.51 | 70.51 | 71.4 | 68.82 | 677,558 |
July 09, 2025 | 71.12 | 69.25 | 69.25 | 71.43 | 67.91 | 801,617 |
July 08, 2025 | 71.07 | 70.93 | 70.93 | 71.28 | 69.42 | 670,486 |
July 07, 2025 | 71.54 | 70.89 | 70.89 | 72.21 | 70.36 | 588,127 |
July 03, 2025 | 72.32 | 72.02 | 72.02 | 72.85 | 71.53 | 368,124 |