73.99
+0.485(+0.66%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 73.37 | 73.99 | 73.99 | 74.91 | 73.08 | 696,439 |
| October 22, 2025 | 74.51 | 73.5 | 73.5 | 74.95 | 73.29 | 885,800 |
| October 21, 2025 | 76.51 | 75 | 75 | 77.22 | 74.78 | 929,935 |
| October 20, 2025 | 77.51 | 76.72 | 76.72 | 77.66 | 75.51 | 780,658 |
| October 17, 2025 | 75.6 | 77.5 | 77.5 | 77.58 | 75.17 | 1.24M |
| October 16, 2025 | 77.81 | 75.73 | 75.73 | 78 | 74.62 | 1.93M |
| October 15, 2025 | 75.29 | 77.68 | 77.68 | 78.15 | 75.29 | 1.15M |
| October 14, 2025 | 78.49 | 76.94 | 76.94 | 78.49 | 76 | 1.88M |
| October 13, 2025 | 85.28 | 79.17 | 79.17 | 86.76 | 75.04 | 5.94M |
| October 10, 2025 | 67.39 | 87 | 87 | 93.25 | 65.75 | 7.07M |
| October 09, 2025 | 65.56 | 67.04 | 67.04 | 67.57 | 65.56 | 1.06M |
| October 08, 2025 | 65.28 | 65.3 | 65.3 | 65.77 | 64.5 | 587,500 |
| October 07, 2025 | 64.26 | 65.47 | 65.47 | 65.84 | 62.24 | 804,435 |
| October 06, 2025 | 65.02 | 64.14 | 64.14 | 66.87 | 63.93 | 886,200 |
| October 03, 2025 | 64.59 | 64.83 | 64.83 | 65.38 | 64.56 | 623,633 |
| October 02, 2025 | 64.39 | 64.98 | 64.98 | 65.5 | 63.71 | 575,500 |
| October 01, 2025 | 66 | 64 | 64 | 66.53 | 63.71 | 1.05M |
| September 30, 2025 | 65.14 | 66.43 | 66.43 | 67.04 | 65.06 | 1.45M |
| September 29, 2025 | 67.42 | 65.14 | 65.14 | 68.17 | 63.82 | 2.02M |
| September 26, 2025 | 65.4 | 67.42 | 67.42 | 68.26 | 64.02 | 1.42M |
| September 25, 2025 | 65.42 | 64.7 | 64.7 | 66.38 | 64.34 | 806,400 |
| September 24, 2025 | 65 | 65.95 | 65.95 | 66.7 | 63.83 | 857,043 |
| September 23, 2025 | 64 | 65.06 | 65.06 | 65.08 | 63.74 | 568,747 |
| September 22, 2025 | 62.35 | 64.51 | 64.51 | 64.59 | 61.95 | 702,623 |
| September 19, 2025 | 62.22 | 62.2 | 62.2 | 63.3 | 61.64 | 2.46M |
| September 18, 2025 | 59.55 | 62.14 | 62.14 | 62.21 | 58.91 | 1.36M |
| September 17, 2025 | 60.05 | 59.22 | 59.22 | 61.34 | 59.02 | 912,783 |
| September 16, 2025 | 58.16 | 58.59 | 58.59 | 59.14 | 57.9 | 633,958 |
| September 15, 2025 | 58.86 | 58.38 | 58.38 | 59.64 | 57.91 | 929,200 |
| September 12, 2025 | 60.4 | 58.86 | 58.86 | 60.4 | 58.75 | 685,843 |
| September 11, 2025 | 57.81 | 59.68 | 59.68 | 59.71 | 57.53 | 939,400 |
| September 10, 2025 | 58.47 | 57.74 | 57.74 | 58.47 | 57.13 | 843,342 |
| September 09, 2025 | 56.5 | 58.36 | 58.36 | 59.31 | 54.5 | 1.48M |
| September 08, 2025 | 59.5 | 56.19 | 56.19 | 59.5 | 54.6 | 1.64M |
| September 05, 2025 | 59.34 | 60.53 | 60.53 | 61.04 | 58.03 | 1.93M |
| September 04, 2025 | 58.22 | 59.6 | 59.6 | 60.71 | 57.45 | 1.47M |
| September 03, 2025 | 58.25 | 58.11 | 58.11 | 59.51 | 57.49 | 1.02M |
| September 02, 2025 | 59.4 | 58.85 | 58.85 | 59.75 | 58.27 | 665,841 |
| August 29, 2025 | 58.5 | 59.05 | 59.05 | 59.28 | 57.66 | 792,300 |
| August 28, 2025 | 61.46 | 58.14 | 58.14 | 61.89 | 58.07 | 1M |
| August 27, 2025 | 56.71 | 61.43 | 61.43 | 61.5 | 56.71 | 1.43M |
| August 26, 2025 | 57.28 | 56.99 | 56.99 | 57.5 | 56.58 | 516,415 |
| August 25, 2025 | 57.48 | 56.88 | 56.88 | 58.79 | 56.56 | 545,000 |
| August 22, 2025 | 56.52 | 57.48 | 57.48 | 57.72 | 56.1 | 470,130 |
| August 21, 2025 | 55.54 | 56.04 | 56.04 | 56.47 | 55.26 | 500,900 |
| August 20, 2025 | 56.24 | 56.23 | 56.23 | 57.1 | 55.27 | 675,235 |
| August 19, 2025 | 56 | 56.25 | 56.25 | 56.56 | 55.26 | 528,435 |
| August 18, 2025 | 56.04 | 56.21 | 56.21 | 57.99 | 55.51 | 470,840 |
| August 15, 2025 | 55.01 | 56.07 | 56.07 | 56.33 | 54.18 | 471,900 |
| August 14, 2025 | 56.2 | 54.99 | 54.99 | 56.58 | 54.96 | 629,419 |
| August 13, 2025 | 55.1 | 56.72 | 56.72 | 56.85 | 54.57 | 999,400 |
| August 12, 2025 | 54.07 | 54.53 | 54.53 | 54.74 | 53.49 | 542,469 |
| August 11, 2025 | 51.05 | 53.75 | 53.75 | 53.8 | 50.58 | 866,500 |
| August 08, 2025 | 50.94 | 51.07 | 51.07 | 51.41 | 50.49 | 719,206 |
| August 07, 2025 | 54.12 | 50.96 | 50.96 | 54.81 | 50.76 | 901,700 |
| August 06, 2025 | 53.42 | 53.87 | 53.87 | 54.37 | 52.11 | 449,174 |
| August 05, 2025 | 53.57 | 53.9 | 53.9 | 54.33 | 52.03 | 460,700 |
| August 04, 2025 | 53.38 | 53.83 | 53.83 | 54.17 | 52.18 | 374,018 |
| August 01, 2025 | 54.01 | 53.83 | 53.83 | 55.49 | 53.6 | 600,800 |
| July 31, 2025 | 54.14 | 53.86 | 53.86 | 55.29 | 53.69 | 561,154 |
