74.31
+0.0791(+0.11%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 74.21 | 74.31 | 74.31 | 74.49 | 73.56 | 17,531 |
September 25, 2025 | 73.36 | 74.23 | 74.23 | 74.47 | 73.36 | 19,944 |
September 24, 2025 | 76.61 | 74.84 | 74.84 | 76.61 | 74.64 | 19,705 |
September 23, 2025 | 76.95 | 76.57 | 76.57 | 77.07 | 75.75 | 28,900 |
September 22, 2025 | 76.22 | 76.84 | 76.84 | 77 | 75.37 | 47,832 |
September 19, 2025 | 76.19 | 76.76 | 76.75 | 77.02 | 75.95 | 41,700 |
September 18, 2025 | 74.06 | 75.41 | 75.4 | 75.5 | 73.99 | 30,906 |
September 17, 2025 | 72.5 | 72.87 | 72.86 | 73.27 | 71.87 | 19,800 |
September 16, 2025 | 73.46 | 72.95 | 72.94 | 73.46 | 72.41 | 10,110 |
September 15, 2025 | 72.59 | 73.34 | 73.34 | 73.53 | 72.59 | 15,100 |
September 12, 2025 | 72.17 | 72.14 | 72.13 | 72.62 | 71.87 | 13,537 |
September 11, 2025 | 71.08 | 72.25 | 72.24 | 72.54 | 71.08 | 19,128 |
September 10, 2025 | 71.46 | 71.13 | 71.13 | 72 | 70.74 | 22,900 |
September 09, 2025 | 70.09 | 70.67 | 70.67 | 70.67 | 69.31 | 16,188 |
September 08, 2025 | 68.97 | 69.98 | 69.98 | 70.06 | 68.97 | 34,143 |
September 05, 2025 | 68.14 | 68.71 | 68.71 | 68.83 | 68.14 | 24,265 |
September 04, 2025 | 67.17 | 67.32 | 67.32 | 67.32 | 66.49 | 31,932 |
September 03, 2025 | 67.36 | 67.08 | 67.08 | 67.41 | 66.68 | 16,710 |
September 02, 2025 | 66.25 | 67.24 | 67.24 | 67.24 | 66.05 | 19,007 |
August 29, 2025 | 69.07 | 67.86 | 67.86 | 69.07 | 67.49 | 39,335 |
August 28, 2025 | 67.99 | 69.29 | 69.29 | 69.53 | 67.99 | 21,000 |
August 27, 2025 | 67.99 | 67.97 | 67.97 | 68.22 | 67.9 | 12,307 |
August 26, 2025 | 67.96 | 67.73 | 67.73 | 67.96 | 67.56 | 13,800 |
August 25, 2025 | 67.42 | 67.27 | 67.27 | 67.89 | 67.27 | 6,339 |
August 22, 2025 | 66.82 | 67.46 | 67.46 | 67.86 | 66.82 | 11,607 |
August 21, 2025 | 65.7 | 65.75 | 65.75 | 65.97 | 65.34 | 6,023 |
August 20, 2025 | 65.6 | 66.12 | 66.12 | 66.12 | 64.29 | 9,645 |
August 19, 2025 | 68.2 | 66.09 | 66.09 | 68.2 | 66.02 | 23,131 |
August 18, 2025 | 67.81 | 68.25 | 68.25 | 68.25 | 67.76 | 19,381 |
August 15, 2025 | 68.19 | 68.05 | 68.05 | 68.19 | 67.42 | 18,500 |
August 14, 2025 | 68.68 | 68.65 | 68.65 | 69.09 | 68.05 | 23,227 |
August 13, 2025 | 69.54 | 69.52 | 69.52 | 69.55 | 68.64 | 27,623 |
August 12, 2025 | 68.11 | 69.11 | 69.11 | 69.11 | 68.11 | 14,286 |
August 11, 2025 | 67.62 | 67.31 | 67.31 | 68.51 | 67.22 | 16,900 |
August 08, 2025 | 68.29 | 67.37 | 67.37 | 68.53 | 67.23 | 18,028 |
August 07, 2025 | 69.61 | 67.54 | 67.54 | 69.61 | 66.82 | 171,300 |
August 06, 2025 | 68.57 | 69.03 | 69.03 | 69.03 | 68.12 | 28,636 |
August 05, 2025 | 69.96 | 69.36 | 69.36 | 70.56 | 69.08 | 78,000 |
August 04, 2025 | 69.21 | 70.27 | 70.27 | 70.27 | 69.07 | 21,546 |
August 01, 2025 | 68.44 | 68.25 | 68.25 | 68.64 | 67.07 | 9,132 |
July 31, 2025 | 71.65 | 70.22 | 70.22 | 71.65 | 69.75 | 8,900 |
July 30, 2025 | 69.63 | 70.21 | 70.21 | 70.72 | 69.51 | 36,500 |
July 29, 2025 | 70.84 | 69.69 | 69.69 | 71.57 | 69.5 | 15,400 |
July 28, 2025 | 70.24 | 70.15 | 70.15 | 70.24 | 69.72 | 10,900 |
July 25, 2025 | 69.84 | 69.64 | 69.64 | 69.91 | 69.55 | 23,900 |
July 24, 2025 | 69.61 | 69.75 | 69.75 | 70 | 69.21 | 8,200 |
July 23, 2025 | 69 | 69.55 | 69.55 | 69.55 | 68.59 | 26,314 |
July 22, 2025 | 69.9 | 68.71 | 68.71 | 69.9 | 68 | 21,900 |
July 21, 2025 | 70.81 | 70.02 | 70.02 | 71.58 | 69.99 | 9,532 |
July 18, 2025 | 69.85 | 70.14 | 70.14 | 70.2 | 69.37 | 8,300 |
July 17, 2025 | 68.5 | 69.52 | 69.52 | 69.59 | 68.5 | 33,639 |
July 16, 2025 | 67.74 | 68.15 | 68.15 | 68.15 | 67.24 | 27,600 |
July 15, 2025 | 67.33 | 67.67 | 67.67 | 67.94 | 67.2 | 21,100 |
July 14, 2025 | 65.72 | 66.96 | 66.96 | 66.97 | 65.5 | 18,900 |
July 11, 2025 | 66.8 | 65.69 | 65.69 | 66.85 | 65.54 | 20,946 |
July 10, 2025 | 68.27 | 66.97 | 66.97 | 68.27 | 66.5 | 18,100 |
July 09, 2025 | 68.32 | 68.21 | 68.21 | 68.47 | 67.53 | 26,826 |
July 08, 2025 | 68.58 | 67.84 | 67.84 | 68.65 | 67.35 | 14,922 |
July 07, 2025 | 67.77 | 68.03 | 68.03 | 68.22 | 67.73 | 22,900 |
July 03, 2025 | 67.03 | 68.28 | 68.28 | 68.59 | 67.03 | 36,300 |