71.94
-0.7991(-1.10%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 71.57 | 72.35 | 72.35 | 72.87 | 71.06 | 944,965 |
September 25, 2025 | 72.27 | 71.39 | 71.39 | 73.59 | 71.33 | 709,840 |
September 24, 2025 | 72.29 | 73.02 | 73.02 | 74.06 | 72.08 | 407,413 |
September 23, 2025 | 73.5 | 73 | 73 | 74.01 | 72.42 | 663,900 |
September 22, 2025 | 75.14 | 73.2 | 73.2 | 75.14 | 72.62 | 974,220 |
September 19, 2025 | 75.58 | 75.44 | 75.44 | 76.51 | 74.67 | 1.9M |
September 18, 2025 | 75.61 | 76.58 | 76.58 | 77.1 | 75 | 1.01M |
September 17, 2025 | 76.7 | 75.46 | 75.46 | 80 | 74.71 | 1.2M |
September 16, 2025 | 76.66 | 76.31 | 76.31 | 76.96 | 75.39 | 757,700 |
September 15, 2025 | 78.99 | 77.18 | 77.18 | 78.99 | 76.45 | 915,936 |
September 12, 2025 | 79.98 | 78.79 | 78.79 | 81.22 | 78.77 | 706,608 |
September 11, 2025 | 79.04 | 81.06 | 81.06 | 81.21 | 79.04 | 1.05M |
September 10, 2025 | 79.24 | 78.57 | 78.57 | 79.43 | 77.85 | 656,541 |
September 09, 2025 | 81.91 | 79.09 | 79.09 | 82 | 78.63 | 665,300 |
September 08, 2025 | 82.39 | 82.14 | 82.14 | 82.83 | 81.08 | 846,349 |
September 05, 2025 | 83.46 | 82.83 | 82.83 | 84.74 | 81.99 | 1.59M |
September 04, 2025 | 77.83 | 81.5 | 81.5 | 81.77 | 77.49 | 1.31M |
September 03, 2025 | 75.98 | 76.78 | 76.78 | 77.52 | 75.56 | 523,521 |
September 02, 2025 | 76.07 | 76.28 | 76.28 | 77.06 | 76.07 | 640,400 |
August 29, 2025 | 77.8 | 77.69 | 77.69 | 78.52 | 76.99 | 687,917 |
August 28, 2025 | 78.44 | 77.82 | 77.82 | 78.44 | 76.69 | 524,900 |
August 27, 2025 | 77 | 77.86 | 77.86 | 77.93 | 76.65 | 706,900 |
August 26, 2025 | 78.08 | 77.18 | 77.18 | 78.47 | 77.01 | 878,146 |
August 25, 2025 | 79.31 | 78.3 | 78.3 | 79.41 | 78.19 | 853,725 |
August 22, 2025 | 76.18 | 80.08 | 80.08 | 81.34 | 74.93 | 2.08M |
August 21, 2025 | 74.55 | 74.89 | 74.89 | 75.08 | 73.44 | 681,337 |
August 20, 2025 | 76.98 | 74.99 | 74.99 | 77.62 | 74.68 | 1.36M |
August 19, 2025 | 78.3 | 77.25 | 77.25 | 78.99 | 77.04 | 956,336 |
August 18, 2025 | 77.17 | 77.23 | 77.23 | 78.13 | 76.65 | 980,017 |
August 15, 2025 | 78.52 | 77 | 77 | 78.69 | 76.25 | 913,514 |
August 14, 2025 | 75.64 | 77 | 77 | 77.04 | 75.45 | 903,678 |
August 13, 2025 | 74.7 | 78.09 | 78.09 | 79.23 | 74.58 | 1.47M |
August 12, 2025 | 72.12 | 74.51 | 74.51 | 74.65 | 70.95 | 726,436 |
August 11, 2025 | 72.22 | 71.65 | 71.65 | 72.6 | 70.51 | 745,500 |
August 08, 2025 | 71.77 | 72.16 | 72.16 | 72.65 | 71.6 | 397,105 |
August 07, 2025 | 72.81 | 71.75 | 71.75 | 74.25 | 71.57 | 541,337 |
August 06, 2025 | 73.54 | 71.94 | 71.94 | 74.52 | 71.74 | 833,748 |
August 05, 2025 | 72.5 | 73.29 | 73.29 | 74.33 | 72.22 | 1.23M |
August 04, 2025 | 71.29 | 72.56 | 72.56 | 72.68 | 71.29 | 778,749 |
August 01, 2025 | 69.04 | 71.13 | 71.13 | 71.51 | 68.25 | 1.86M |
July 31, 2025 | 67.12 | 67.34 | 67.34 | 68.5 | 66.98 | 1.94M |
July 30, 2025 | 70.4 | 67.97 | 67.97 | 70.4 | 67.56 | 1.38M |
July 29, 2025 | 70.45 | 69.47 | 69.47 | 71.31 | 69.45 | 1.28M |
July 28, 2025 | 69.44 | 70.37 | 70.37 | 70.83 | 68.19 | 1.6M |
July 25, 2025 | 71.21 | 69.77 | 69.77 | 71.46 | 68.89 | 1.82M |
July 24, 2025 | 74.88 | 71.05 | 71.05 | 74.88 | 67.5 | 2.6M |
July 23, 2025 | 76.04 | 74.78 | 74.78 | 76.27 | 74.12 | 1.67M |
July 22, 2025 | 73.02 | 75.37 | 75.37 | 76.26 | 72.92 | 1.5M |
July 21, 2025 | 70.71 | 69.95 | 69.95 | 71.26 | 69.79 | 531,621 |
July 18, 2025 | 71.33 | 69.96 | 69.96 | 71.41 | 69.41 | 924,613 |
July 17, 2025 | 70.08 | 71.02 | 71.02 | 71.44 | 70.08 | 980,987 |
July 16, 2025 | 69.81 | 70.39 | 70.39 | 71.05 | 68.85 | 992,900 |
July 15, 2025 | 72.95 | 69.45 | 69.45 | 73.14 | 69.36 | 1.46M |
July 14, 2025 | 73.23 | 72.6 | 72.6 | 73.4 | 71.19 | 911,401 |
July 11, 2025 | 73.86 | 73.77 | 73.77 | 74.6 | 73.32 | 1.11M |
July 10, 2025 | 73.66 | 75.36 | 75.36 | 76.59 | 73.57 | 2.25M |
July 09, 2025 | 71.05 | 74 | 74 | 74.17 | 70.61 | 1.12M |
July 08, 2025 | 68.86 | 69.49 | 69.49 | 70.6 | 68.26 | 837,366 |
July 07, 2025 | 70.27 | 68.65 | 68.65 | 70.57 | 67.88 | 701,400 |
July 03, 2025 | 72.61 | 70.63 | 70.63 | 72.61 | 70.11 | 571,543 |