71.18
-1.08(-1.49%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 73.64 | 72.26 | 72.26 | 73.64 | 72.16 | 28,793 |
| September 26, 2025 | 73.8 | 73.83 | 73.83 | 74.01 | 73.11 | 14,323 |
| September 25, 2025 | 73.92 | 73.41 | 73.41 | 73.92 | 73.02 | 17,005 |
| September 24, 2025 | 74.12 | 73.63 | 73.63 | 74.44 | 73.29 | 22,300 |
| September 23, 2025 | 74.9 | 74.29 | 74.29 | 75.34 | 73.96 | 24,413 |
| September 22, 2025 | 74.63 | 74.23 | 74.23 | 74.65 | 73.79 | 21,800 |
| September 19, 2025 | 76.75 | 74.79 | 74.79 | 76.83 | 74.58 | 83,925 |
| September 18, 2025 | 75.52 | 77.31 | 76.85 | 77.49 | 75.52 | 22,316 |
| September 17, 2025 | 75.15 | 75.09 | 74.65 | 77.48 | 74.88 | 23,000 |
| September 16, 2025 | 75.46 | 74.73 | 74.29 | 76.86 | 73.98 | 17,527 |
| September 15, 2025 | 76.18 | 75.5 | 75.06 | 76.71 | 75.42 | 20,278 |
| September 12, 2025 | 75.94 | 75.85 | 75.85 | 76.51 | 75.6 | 17,600 |
| September 11, 2025 | 75.98 | 77.07 | 77.07 | 77.23 | 75.98 | 24,216 |
| September 10, 2025 | 75.37 | 76.47 | 76.47 | 76.6 | 75.37 | 15,828 |
| September 09, 2025 | 76.61 | 75.96 | 75.96 | 77.29 | 75.72 | 15,420 |
| September 08, 2025 | 77.19 | 77.06 | 77.06 | 77.19 | 76.46 | 17,000 |
| September 05, 2025 | 78 | 76.83 | 76.83 | 78.25 | 76.43 | 18,100 |
| September 04, 2025 | 76.59 | 77.77 | 77.77 | 77.9 | 76.3 | 17,700 |
| September 03, 2025 | 76.28 | 75.99 | 75.99 | 77.01 | 75.5 | 20,344 |
| September 02, 2025 | 75.87 | 76.48 | 76.48 | 76.71 | 75.41 | 14,400 |
| August 29, 2025 | 76.98 | 76.74 | 76.74 | 77.23 | 76.08 | 18,400 |
| August 28, 2025 | 76.82 | 76.98 | 76.98 | 76.99 | 76.23 | 17,400 |
| August 27, 2025 | 76.85 | 77.02 | 77.02 | 77.21 | 76.53 | 22,200 |
| August 26, 2025 | 75.18 | 76.86 | 76.86 | 77.34 | 74.39 | 26,044 |
| August 25, 2025 | 75.69 | 75.94 | 75.94 | 76.42 | 75.55 | 19,900 |
| August 22, 2025 | 73.93 | 76.23 | 76.23 | 77 | 73.93 | 43,200 |
| August 21, 2025 | 72.36 | 72.58 | 72.58 | 72.94 | 72.05 | 15,431 |
| August 20, 2025 | 72.27 | 72.54 | 72.54 | 72.94 | 71.55 | 22,248 |
| August 19, 2025 | 72.01 | 72.3 | 72.3 | 72.48 | 71.86 | 19,206 |
| August 18, 2025 | 71.58 | 72.17 | 72.17 | 72.42 | 71.56 | 16,800 |
| August 15, 2025 | 72.82 | 71.54 | 71.54 | 72.82 | 70.97 | 32,900 |
| August 14, 2025 | 72.32 | 72.56 | 72.56 | 73.19 | 71.57 | 24,600 |
| August 13, 2025 | 71.78 | 73.09 | 73.09 | 73.09 | 71.78 | 29,501 |
| August 12, 2025 | 69.33 | 71.36 | 71.36 | 71.58 | 69.33 | 30,500 |
| August 11, 2025 | 69.01 | 68.77 | 68.77 | 69.01 | 67.91 | 29,606 |
| August 08, 2025 | 68.21 | 68.57 | 68.57 | 68.68 | 67.77 | 23,400 |
| August 07, 2025 | 68.25 | 67.8 | 67.8 | 68.39 | 67.75 | 19,000 |
| August 06, 2025 | 68.44 | 68.4 | 68.4 | 68.68 | 68.06 | 16,115 |
| August 05, 2025 | 68.58 | 68.64 | 68.64 | 68.85 | 67.85 | 24,333 |
| August 04, 2025 | 67.99 | 68.63 | 68.63 | 69.05 | 67.65 | 29,710 |
| August 01, 2025 | 68.41 | 67.5 | 67.5 | 68.41 | 66.82 | 36,349 |
| July 31, 2025 | 69.51 | 68.86 | 68.86 | 69.51 | 68.63 | 28,325 |
| July 30, 2025 | 70.53 | 70.21 | 70.21 | 72.09 | 69.91 | 30,100 |
| July 29, 2025 | 72.23 | 70.74 | 70.74 | 72.5 | 70.74 | 24,971 |
| July 28, 2025 | 72.15 | 71.7 | 71.7 | 72.6 | 70.82 | 29,100 |
| July 25, 2025 | 72.44 | 72.11 | 72.11 | 72.87 | 71.07 | 26,400 |
| July 24, 2025 | 73.6 | 72.64 | 72.64 | 73.86 | 72.52 | 30,619 |
| July 23, 2025 | 74.83 | 74.4 | 74.4 | 74.83 | 73.35 | 36,142 |
| July 22, 2025 | 74.67 | 74.07 | 74.07 | 75.58 | 74.03 | 37,325 |
| July 21, 2025 | 76.16 | 74.98 | 74.98 | 76.24 | 74.72 | 36,791 |
| July 18, 2025 | 77.42 | 75.68 | 75.68 | 77.94 | 74.88 | 56,000 |
| July 17, 2025 | 73.88 | 75.63 | 75.63 | 76.04 | 73.88 | 50,000 |
| July 16, 2025 | 73.38 | 74.26 | 74.26 | 74.6 | 73.01 | 49,400 |
| July 15, 2025 | 75.4 | 72.86 | 72.86 | 75.4 | 72.84 | 41,800 |
| July 14, 2025 | 74.01 | 75.26 | 75.26 | 75.6 | 74 | 44,032 |
| July 11, 2025 | 75.22 | 74.17 | 74.17 | 75.58 | 74.04 | 89,537 |
| July 10, 2025 | 75.09 | 75.32 | 75.32 | 76.61 | 75.09 | 39,613 |
| July 09, 2025 | 75.39 | 75.53 | 75.53 | 75.93 | 75.04 | 52,100 |
| July 08, 2025 | 75.55 | 75.55 | 75.55 | 76.61 | 75.46 | 60,800 |
| July 07, 2025 | 77.26 | 75.52 | 75.52 | 78.02 | 75.51 | 65,100 |