73.51
+0.77(+1.06%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 75 | 72.74 | 72.74 | 75 | 72.07 | 43,000 |
September 04, 2025 | 71.42 | 74.44 | 74.44 | 75 | 71.42 | 67,600 |
September 03, 2025 | 72.82 | 70.51 | 70.51 | 72.9 | 69.59 | 44,900 |
September 02, 2025 | 72.29 | 73.22 | 73.22 | 73.43 | 71.74 | 35,317 |
August 29, 2025 | 71.26 | 72.57 | 72.57 | 72.77 | 71.08 | 56,148 |
August 28, 2025 | 71.07 | 71.55 | 71.55 | 71.55 | 70.79 | 24,940 |
August 27, 2025 | 71.35 | 71.35 | 71.35 | 71.41 | 70.98 | 23,600 |
August 26, 2025 | 71.64 | 71.31 | 71.31 | 72.12 | 71.31 | 17,800 |
August 25, 2025 | 71.83 | 71.56 | 71.56 | 72.09 | 71.37 | 20,216 |
August 22, 2025 | 71.11 | 72.09 | 72.09 | 72.72 | 71.11 | 24,345 |
August 21, 2025 | 69.89 | 70.16 | 70.16 | 70.2 | 69.58 | 30,128 |
August 20, 2025 | 69.78 | 69.67 | 69.67 | 70.42 | 69.18 | 31,634 |
August 19, 2025 | 70.12 | 69.72 | 69.72 | 71.38 | 69.42 | 33,300 |
August 18, 2025 | 70.68 | 70.56 | 70.56 | 71.67 | 70.03 | 27,237 |
August 15, 2025 | 72.3 | 70.52 | 70.52 | 73.09 | 70.34 | 41,700 |
August 14, 2025 | 72.67 | 72.24 | 72.06 | 72.85 | 71.51 | 24,671 |
August 13, 2025 | 73.61 | 73.24 | 73.06 | 74.23 | 72.59 | 33,400 |
August 12, 2025 | 71.25 | 72.83 | 72.65 | 73.06 | 71.02 | 42,644 |
August 11, 2025 | 72.42 | 71.02 | 70.84 | 72.42 | 70.93 | 40,400 |
August 08, 2025 | 71.48 | 71.9 | 71.72 | 72.48 | 71.24 | 36,100 |
August 07, 2025 | 74.09 | 71.28 | 71.1 | 74.25 | 71.28 | 55,001 |
August 06, 2025 | 73.59 | 73.65 | 73.47 | 74.8 | 73.11 | 60,900 |
August 05, 2025 | 74.5 | 73.67 | 73.49 | 75.5 | 73.29 | 65,000 |
August 04, 2025 | 74.42 | 74.52 | 74.33 | 76.13 | 74.09 | 53,700 |
August 01, 2025 | 75.26 | 73.28 | 73.28 | 75.26 | 72.42 | 73,100 |
July 31, 2025 | 75.36 | 75.81 | 75.81 | 76.52 | 75 | 45,900 |
July 30, 2025 | 75.49 | 75.75 | 75.75 | 77.83 | 75.18 | 73,109 |
July 29, 2025 | 74 | 75.29 | 75.29 | 75.58 | 74 | 94,100 |
July 28, 2025 | 73.53 | 74.4 | 74.4 | 74.65 | 72.84 | 91,000 |
July 25, 2025 | 73.3 | 72.84 | 72.84 | 74.2 | 72 | 52,300 |
July 24, 2025 | 72.78 | 72.68 | 72.68 | 73.31 | 72.62 | 25,646 |
July 23, 2025 | 72.51 | 73.01 | 73.01 | 73.85 | 72.29 | 67,300 |
July 22, 2025 | 71.94 | 72.75 | 72.75 | 73.22 | 71.16 | 67,200 |
July 21, 2025 | 71.92 | 71.49 | 71.49 | 72 | 71.29 | 31,000 |
July 18, 2025 | 70.86 | 71.79 | 71.79 | 72.35 | 69.97 | 71,800 |
July 17, 2025 | 67.61 | 70.5 | 70.5 | 71.05 | 67.55 | 71,229 |
July 16, 2025 | 66.52 | 67.71 | 67.71 | 67.85 | 66.41 | 72,948 |
July 15, 2025 | 66.54 | 66.02 | 66.02 | 66.8 | 65.82 | 62,500 |
July 14, 2025 | 65.51 | 66.65 | 66.65 | 66.68 | 65.5 | 23,700 |
July 11, 2025 | 66.68 | 66.09 | 66.09 | 67.36 | 65.76 | 40,834 |
July 10, 2025 | 66.61 | 66.9 | 66.9 | 67.58 | 66.44 | 38,200 |
July 09, 2025 | 66.57 | 66.84 | 66.84 | 67.3 | 66.53 | 28,740 |
July 08, 2025 | 67.79 | 66.34 | 66.34 | 68.26 | 66.34 | 36,410 |
July 07, 2025 | 67.56 | 67.4 | 67.4 | 68.4 | 67.21 | 42,700 |
July 03, 2025 | 66.78 | 67.77 | 67.77 | 67.99 | 66.7 | 27,408 |
July 02, 2025 | 67.12 | 66.57 | 66.57 | 67.12 | 66.08 | 31,200 |
July 01, 2025 | 65.78 | 66.53 | 66.53 | 67.51 | 64.66 | 37,837 |
June 30, 2025 | 66.82 | 65.77 | 65.77 | 66.87 | 65.29 | 102,307 |
June 27, 2025 | 65.63 | 66.19 | 66.19 | 66.28 | 65.13 | 50,318 |
June 26, 2025 | 66.05 | 65.76 | 65.76 | 66.81 | 65 | 73,800 |
June 25, 2025 | 64.92 | 66.03 | 66.03 | 66.26 | 64 | 152,100 |
June 24, 2025 | 65.29 | 64.79 | 64.79 | 66 | 64.29 | 130,400 |
June 23, 2025 | 63.19 | 64.59 | 64.59 | 64.62 | 61.94 | 265,000 |
June 20, 2025 | 62.87 | 62.92 | 62.92 | 64.15 | 62 | 179,400 |
June 18, 2025 | 61.51 | 62.64 | 62.64 | 63.44 | 61.37 | 95,800 |
June 17, 2025 | 62.01 | 61.77 | 61.77 | 63.01 | 61.56 | 44,100 |
June 16, 2025 | 62.38 | 62.29 | 62.29 | 63.6 | 62.03 | 34,822 |
June 13, 2025 | 62.49 | 62.44 | 62.44 | 63 | 61.37 | 64,700 |
June 12, 2025 | 63.42 | 63.49 | 63.49 | 63.6 | 62.37 | 31,807 |
June 11, 2025 | 64 | 63.69 | 63.69 | 65.07 | 63.35 | 62,534 |