72.85
+0.09(+0.12%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 72.98 | 72.85 | 72.85 | 73.42 | 71.4 | 440,228 |
September 26, 2025 | 74.19 | 72.76 | 72.76 | 74.52 | 70.49 | 647,057 |
September 25, 2025 | 74.05 | 73.57 | 73.57 | 74.54 | 73.09 | 1.16M |
September 24, 2025 | 74.88 | 74.26 | 74.26 | 74.96 | 73.26 | 2.1M |
September 23, 2025 | 73.33 | 73.62 | 73.62 | 74.08 | 73.25 | 757,700 |
September 22, 2025 | 74.64 | 73.93 | 73.93 | 75.36 | 73.81 | 1.14M |
September 19, 2025 | 75.56 | 74.38 | 74.38 | 75.56 | 72.9 | 1.36M |
September 18, 2025 | 73.04 | 75.32 | 75.32 | 75.34 | 72.5 | 704,200 |
September 17, 2025 | 73.7 | 73.14 | 73.14 | 74.03 | 72.65 | 607,000 |
September 16, 2025 | 74.83 | 73.79 | 73.79 | 74.99 | 73.54 | 413,818 |
September 15, 2025 | 74.14 | 74.19 | 74.19 | 74.74 | 73.35 | 436,332 |
September 12, 2025 | 76.11 | 74.31 | 74.31 | 76.87 | 74.26 | 336,400 |
September 11, 2025 | 74.91 | 75.99 | 75.99 | 76.19 | 73.7 | 485,722 |
September 10, 2025 | 77.96 | 74.89 | 74.89 | 77.96 | 74.24 | 409,600 |
September 09, 2025 | 76.67 | 77.69 | 77.69 | 77.69 | 74.89 | 604,100 |
September 08, 2025 | 76.29 | 77.39 | 77.43 | 78.1 | 76.21 | 505,146 |
September 05, 2025 | 74.36 | 76.06 | 76.06 | 76.45 | 71.87 | 445,655 |
September 04, 2025 | 74.61 | 74.18 | 74.18 | 74.83 | 73.26 | 593,400 |
September 03, 2025 | 74.19 | 74.61 | 74.61 | 76.02 | 73.82 | 624,700 |
September 02, 2025 | 73.92 | 74.34 | 74.34 | 75.73 | 73.46 | 920,875 |
August 29, 2025 | 74.63 | 73.87 | 73.87 | 75.74 | 73.12 | 1.08M |
August 28, 2025 | 74.55 | 75.53 | 75.53 | 75.63 | 74.09 | 1.66M |
August 27, 2025 | 73.84 | 74.65 | 74.65 | 75.41 | 73.84 | 930,400 |
August 26, 2025 | 72 | 74.2 | 74.2 | 74.23 | 71.33 | 851,400 |
August 25, 2025 | 71.42 | 71.81 | 71.81 | 72 | 70.79 | 790,003 |
August 22, 2025 | 69.65 | 71.52 | 71.52 | 72.08 | 68.79 | 1.17M |
August 21, 2025 | 66.19 | 69.06 | 69.06 | 69.13 | 66.1 | 559,600 |
August 20, 2025 | 65.6 | 66.71 | 66.71 | 67.3 | 65.23 | 343,738 |
August 19, 2025 | 66.44 | 65.16 | 65.16 | 66.67 | 64.76 | 1.01M |
August 18, 2025 | 68.13 | 66.68 | 66.68 | 69.27 | 66.64 | 699,423 |
August 15, 2025 | 64.87 | 67.93 | 67.93 | 69 | 64.33 | 1.03M |
August 14, 2025 | 64.53 | 64.83 | 64.83 | 65.72 | 64.17 | 640,736 |
August 13, 2025 | 65 | 65.14 | 65.14 | 65.98 | 64.07 | 1.11M |
August 12, 2025 | 66.39 | 64.72 | 64.72 | 67.45 | 63.95 | 1.38M |
August 11, 2025 | 60.23 | 65.87 | 65.87 | 66.4 | 58.48 | 1.88M |
August 08, 2025 | 59.46 | 59.97 | 59.97 | 60.2 | 57.79 | 878,647 |
August 07, 2025 | 55.25 | 59.82 | 59.82 | 61 | 54.75 | 2.05M |
August 06, 2025 | 51.42 | 53.39 | 53.39 | 53.94 | 50.25 | 611,500 |
August 05, 2025 | 52.23 | 51.84 | 51.84 | 52.37 | 51.72 | 368,636 |
August 04, 2025 | 52.15 | 52.24 | 52.24 | 52.53 | 50.7 | 313,600 |
August 01, 2025 | 51.33 | 52.02 | 52.02 | 52.74 | 51.33 | 337,700 |
July 31, 2025 | 50.97 | 51.68 | 51.68 | 52.6 | 50.75 | 325,700 |
July 30, 2025 | 52.07 | 51.12 | 51.12 | 52.49 | 51.01 | 406,940 |
July 29, 2025 | 52.13 | 51.17 | 51.17 | 52.24 | 50.92 | 304,300 |
July 28, 2025 | 51.98 | 51.49 | 51.49 | 52.63 | 51.36 | 252,407 |
July 25, 2025 | 52.01 | 51.83 | 51.83 | 52.33 | 51.22 | 247,804 |
July 24, 2025 | 53.12 | 52.17 | 52.17 | 53.78 | 52.12 | 294,815 |
July 23, 2025 | 52.34 | 53.05 | 53.05 | 53.63 | 51.6 | 415,800 |
July 22, 2025 | 51.86 | 52.19 | 52.19 | 52.28 | 50.96 | 335,400 |
July 21, 2025 | 51.99 | 51.95 | 51.95 | 52.75 | 51.08 | 267,213 |
July 18, 2025 | 53 | 51.93 | 51.93 | 53.07 | 51.81 | 256,000 |
July 17, 2025 | 52.72 | 52.73 | 52.73 | 53.19 | 52.52 | 256,900 |
July 16, 2025 | 52.12 | 52.8 | 52.8 | 53.59 | 52.12 | 372,785 |
July 15, 2025 | 53.46 | 51.98 | 51.98 | 53.46 | 51.73 | 313,300 |
July 14, 2025 | 52.88 | 53.28 | 53.28 | 54.78 | 52.55 | 705,635 |
July 11, 2025 | 52.86 | 52.66 | 52.66 | 53.91 | 52.25 | 321,143 |
July 10, 2025 | 53.26 | 53.01 | 53.01 | 53.6 | 52.38 | 379,719 |
July 09, 2025 | 50.69 | 53.46 | 53.46 | 53.86 | 50.69 | 703,182 |
July 08, 2025 | 50.34 | 50.27 | 50.27 | 50.81 | 49.22 | 298,606 |
July 07, 2025 | 49.96 | 50.47 | 50.47 | 50.75 | 49.6 | 581,661 |