80.19
+2.65(+3.42%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 79.33 | 80.19 | 80.19 | 80.9 | 78.86 | 734,414 |
| September 25, 2025 | 78.52 | 77.54 | 77.54 | 78.79 | 77.52 | 791,600 |
| September 24, 2025 | 77.56 | 78.27 | 78.27 | 78.54 | 77.56 | 617,402 |
| September 23, 2025 | 75.83 | 77.38 | 77.38 | 77.55 | 75.57 | 458,533 |
| September 22, 2025 | 75.85 | 76.03 | 76.03 | 76.2 | 75.52 | 342,641 |
| September 19, 2025 | 75.49 | 75.77 | 75.77 | 76.09 | 75.32 | 670,200 |
| September 18, 2025 | 74.5 | 75.54 | 75.54 | 76.1 | 74.42 | 380,404 |
| September 17, 2025 | 74.84 | 75.27 | 75.27 | 76.27 | 74.84 | 317,715 |
| September 16, 2025 | 75.56 | 74.69 | 74.69 | 75.84 | 74.6 | 267,900 |
| September 15, 2025 | 75.68 | 75.98 | 75.98 | 76.24 | 75.53 | 278,622 |
| September 12, 2025 | 75.66 | 75.81 | 75.81 | 76.22 | 75.57 | 294,628 |
| September 11, 2025 | 74.74 | 75.95 | 75.95 | 76.06 | 74.61 | 331,000 |
| September 10, 2025 | 74.66 | 74.92 | 74.92 | 75.16 | 74.48 | 279,200 |
| September 09, 2025 | 74.32 | 74.71 | 74.71 | 75.14 | 74.06 | 247,117 |
| September 08, 2025 | 75.95 | 74.52 | 74.52 | 75.95 | 74.2 | 400,000 |
| September 05, 2025 | 75.41 | 75.99 | 75.99 | 76 | 75.22 | 340,238 |
| September 04, 2025 | 75.85 | 75.21 | 75.21 | 75.85 | 74.34 | 279,500 |
| September 03, 2025 | 75.78 | 75.39 | 75.39 | 76.04 | 75.3 | 397,938 |
| September 02, 2025 | 76.06 | 76.14 | 76.14 | 76.63 | 75.92 | 355,407 |
| August 29, 2025 | 76.31 | 76.5 | 76.5 | 76.83 | 76.31 | 409,602 |
| August 28, 2025 | 76.48 | 76.22 | 76.22 | 76.53 | 75.91 | 578,800 |
| August 27, 2025 | 75.2 | 76.52 | 76.52 | 76.64 | 75.19 | 419,924 |
| August 26, 2025 | 75.46 | 75.3 | 75.3 | 75.68 | 74.99 | 357,500 |
| August 25, 2025 | 76.25 | 75.38 | 75.38 | 76.34 | 75.35 | 299,300 |
| August 22, 2025 | 75.83 | 76.99 | 76.99 | 77.17 | 74.84 | 690,310 |
| August 21, 2025 | 75.08 | 75.23 | 75.23 | 75.44 | 74.86 | 309,630 |
| August 20, 2025 | 75.38 | 75.09 | 75.09 | 76.01 | 74.83 | 490,308 |
| August 19, 2025 | 74 | 74.81 | 74.81 | 74.89 | 74 | 711,930 |
| August 18, 2025 | 74.97 | 74.01 | 74.01 | 75.19 | 73.91 | 580,700 |
| August 15, 2025 | 76.2 | 75.64 | 75.64 | 76.2 | 75.16 | 593,300 |
| August 14, 2025 | 76.41 | 76.26 | 76.26 | 76.66 | 75.95 | 277,525 |
| August 13, 2025 | 75.97 | 76.49 | 76.49 | 76.72 | 75.94 | 787,946 |
| August 12, 2025 | 75.37 | 75.85 | 75.85 | 75.91 | 74.44 | 430,300 |
| August 11, 2025 | 75.51 | 75.13 | 75.13 | 75.62 | 74.83 | 359,300 |
| August 08, 2025 | 75.32 | 75.22 | 75.22 | 75.92 | 74.61 | 530,600 |
| August 07, 2025 | 74.08 | 75.12 | 75.12 | 75.64 | 74.08 | 486,600 |
| August 06, 2025 | 72.37 | 73.83 | 73.83 | 74.6 | 71.72 | 639,620 |
| August 05, 2025 | 73.31 | 72.64 | 72.64 | 73.31 | 72.08 | 516,430 |
| August 04, 2025 | 72.6 | 73.31 | 73.31 | 73.44 | 72.57 | 356,700 |
| August 01, 2025 | 73.1 | 72.51 | 72.51 | 73.21 | 72.36 | 570,600 |
| July 31, 2025 | 72.19 | 72.7 | 72.7 | 72.84 | 72.12 | 676,300 |
| July 30, 2025 | 72.86 | 72.95 | 72.95 | 73.6 | 72.75 | 417,700 |
| July 29, 2025 | 72.74 | 72.76 | 72.76 | 72.89 | 72 | 410,239 |
| July 28, 2025 | 72.81 | 72.18 | 72.18 | 72.98 | 72.07 | 260,148 |
| July 25, 2025 | 72.99 | 72.93 | 72.93 | 73.71 | 72.67 | 401,500 |
| July 24, 2025 | 73.75 | 73.02 | 73.02 | 73.76 | 72.94 | 301,100 |
| July 23, 2025 | 74.71 | 73.66 | 73.66 | 74.93 | 73.29 | 438,600 |
| July 22, 2025 | 74.48 | 74.65 | 74.65 | 75.76 | 74.25 | 390,532 |
| July 21, 2025 | 73.74 | 74.46 | 74.46 | 74.81 | 73.71 | 294,000 |
| July 18, 2025 | 73.3 | 73.45 | 73.45 | 74.24 | 73.1 | 436,736 |
| July 17, 2025 | 73.06 | 73.14 | 73.14 | 73.49 | 72.59 | 490,656 |
| July 16, 2025 | 72.82 | 72.98 | 72.98 | 73.52 | 72.52 | 426,834 |
| July 15, 2025 | 73.77 | 72.8 | 72.8 | 74.65 | 72.31 | 362,100 |
| July 14, 2025 | 73.1 | 74.02 | 74.02 | 74.09 | 72.91 | 444,900 |
| July 11, 2025 | 73.34 | 73.12 | 73.12 | 73.46 | 72.74 | 397,900 |
| July 10, 2025 | 72.6 | 73.68 | 73.68 | 74 | 72.52 | 311,900 |
| July 09, 2025 | 72.71 | 73.14 | 73.14 | 73.35 | 72.43 | 437,000 |
| July 08, 2025 | 72.33 | 72.16 | 72.16 | 72.75 | 71.74 | 647,800 |
| July 07, 2025 | 72.77 | 72.71 | 72.71 | 73.13 | 72.39 | 492,238 |
| July 03, 2025 | 72.39 | 72.95 | 72.95 | 73.03 | 72.26 | 343,200 |