71.38
+0.52(+0.73%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 70.77 | 71.38 | 71.38 | 71.64 | 70.02 | 130,717 |
September 05, 2025 | 71.86 | 70.86 | 70.86 | 73.01 | 70.27 | 158,800 |
September 04, 2025 | 69.7 | 71.73 | 71.73 | 71.75 | 69.07 | 258,800 |
September 03, 2025 | 70.83 | 69.57 | 69.57 | 71.72 | 69.27 | 202,800 |
September 02, 2025 | 71.22 | 71.04 | 71.04 | 71.9 | 70.3 | 101,180 |
August 29, 2025 | 73.04 | 72.37 | 72.37 | 73.77 | 71.93 | 123,909 |
August 28, 2025 | 72.99 | 72.96 | 72.96 | 73.16 | 71.6 | 128,900 |
August 27, 2025 | 71.04 | 72.56 | 72.56 | 72.73 | 71.02 | 103,713 |
August 26, 2025 | 72.32 | 71.52 | 71.52 | 73.11 | 71.52 | 140,100 |
August 25, 2025 | 73.38 | 72.35 | 72.1 | 73.38 | 72.04 | 156,500 |
August 22, 2025 | 71.29 | 73.66 | 73.41 | 74.1 | 70.96 | 170,900 |
August 21, 2025 | 71.06 | 70.71 | 70.47 | 71.33 | 70.14 | 145,600 |
August 20, 2025 | 71.86 | 71.2 | 70.95 | 71.86 | 70.52 | 129,400 |
August 19, 2025 | 72.04 | 72.23 | 71.98 | 73.17 | 70.02 | 102,900 |
August 18, 2025 | 73.45 | 72.05 | 72.05 | 74.3 | 71.68 | 134,196 |
August 15, 2025 | 73.97 | 73.11 | 73.11 | 73.97 | 72.66 | 159,600 |
August 14, 2025 | 73.72 | 73.68 | 73.68 | 74.58 | 73.11 | 193,244 |
August 13, 2025 | 72.58 | 74.03 | 74.03 | 75.41 | 72.56 | 234,414 |
August 12, 2025 | 70.57 | 72.11 | 72.11 | 72.47 | 68.07 | 271,200 |
August 11, 2025 | 69.16 | 69.65 | 69.65 | 71.33 | 68.85 | 381,228 |
August 08, 2025 | 68.44 | 69.26 | 69.26 | 72.19 | 67 | 599,400 |
August 07, 2025 | 64.35 | 63.3 | 63.3 | 64.67 | 62.42 | 144,946 |
August 06, 2025 | 63.55 | 63.6 | 63.6 | 64.18 | 62.52 | 148,696 |
August 05, 2025 | 64.67 | 63.81 | 63.81 | 65.39 | 63.31 | 189,028 |
August 04, 2025 | 62.43 | 64.31 | 64.31 | 64.47 | 62.11 | 160,100 |
August 01, 2025 | 63.06 | 62.28 | 62.28 | 63.88 | 62.2 | 146,900 |
July 31, 2025 | 66.45 | 64.78 | 64.78 | 66.78 | 63.83 | 185,100 |
July 30, 2025 | 68.51 | 67.12 | 67.12 | 68.8 | 66.69 | 142,005 |
July 29, 2025 | 68.44 | 68.59 | 68.59 | 69.7 | 67.71 | 133,400 |
July 28, 2025 | 67.12 | 67.83 | 67.83 | 67.94 | 66.24 | 138,920 |
July 25, 2025 | 66.75 | 67.12 | 67.12 | 67.35 | 66.19 | 84,900 |
July 24, 2025 | 66.78 | 66.41 | 66.41 | 67.65 | 66.15 | 140,900 |
July 23, 2025 | 66.61 | 67.18 | 67.18 | 67.33 | 66.61 | 139,460 |
July 22, 2025 | 66.76 | 66.35 | 66.35 | 67.6 | 66.25 | 140,700 |
July 21, 2025 | 68.6 | 66.77 | 66.77 | 69.03 | 66.65 | 129,700 |
July 18, 2025 | 69.9 | 68.43 | 68.43 | 69.9 | 67.99 | 132,103 |
July 17, 2025 | 69.39 | 69.27 | 69.27 | 70.27 | 68.28 | 149,938 |
July 16, 2025 | 68.67 | 69.32 | 69.32 | 69.78 | 67.98 | 175,914 |
July 15, 2025 | 70.36 | 68.34 | 68.34 | 70.89 | 68.27 | 117,100 |
July 14, 2025 | 70.04 | 69.93 | 69.93 | 70.64 | 69.25 | 137,600 |
July 11, 2025 | 70.97 | 70.27 | 70.27 | 71.3 | 69.56 | 131,534 |
July 10, 2025 | 71.7 | 71.22 | 71.22 | 72.37 | 71.02 | 111,400 |
July 09, 2025 | 70.82 | 71.58 | 71.58 | 71.62 | 70.1 | 146,900 |
July 08, 2025 | 70.53 | 70.37 | 70.37 | 71.1 | 69.86 | 179,249 |
July 07, 2025 | 72 | 70.53 | 70.53 | 73 | 70.33 | 198,407 |
July 03, 2025 | 71.86 | 72.46 | 72.46 | 72.78 | 71.73 | 149,223 |
July 02, 2025 | 71.35 | 71.75 | 71.75 | 72.48 | 70.16 | 226,826 |
July 01, 2025 | 72.75 | 71.45 | 71.45 | 75.8 | 71.19 | 568,458 |
June 30, 2025 | 73.3 | 72.1 | 72.1 | 73.58 | 71.2 | 193,300 |
June 27, 2025 | 73.44 | 73.21 | 73.21 | 74.24 | 72.64 | 745,200 |
June 26, 2025 | 73.04 | 73.18 | 73.18 | 73.85 | 72.12 | 192,000 |
June 25, 2025 | 74.44 | 73.1 | 73.1 | 74.44 | 72.21 | 224,700 |
June 24, 2025 | 74.26 | 74.09 | 74.09 | 74.62 | 72.89 | 260,900 |
June 23, 2025 | 71.63 | 73.71 | 73.71 | 73.78 | 71.19 | 141,600 |
June 20, 2025 | 71.92 | 71.79 | 71.79 | 72.05 | 70.84 | 497,600 |
June 18, 2025 | 70.18 | 71.25 | 71.25 | 71.4 | 70.17 | 161,738 |
June 17, 2025 | 68.86 | 70.42 | 70.42 | 70.62 | 68 | 143,600 |
June 16, 2025 | 69.37 | 69.37 | 69.37 | 70.21 | 68.7 | 117,343 |
June 13, 2025 | 69.81 | 68.94 | 68.94 | 70.86 | 68.62 | 152,602 |
June 12, 2025 | 71.07 | 70.83 | 70.83 | 71.66 | 70.45 | 118,737 |