80.50
+1.71(+2.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 78.99 | 80.5 | 80.5 | 80.52 | 78.58 | 418,600 |
| September 25, 2025 | 79.11 | 78.79 | 78.79 | 79.22 | 78.47 | 658,900 |
| September 24, 2025 | 78.05 | 78.79 | 78.79 | 79.2 | 78.05 | 836,500 |
| September 23, 2025 | 76.79 | 78.36 | 78.36 | 78.62 | 76.66 | 420,600 |
| September 22, 2025 | 76.24 | 76.91 | 76.91 | 77.04 | 75.54 | 565,900 |
| September 19, 2025 | 76.59 | 76.45 | 76.45 | 76.95 | 76.16 | 1.21M |
| September 18, 2025 | 75.67 | 76.42 | 76.42 | 77.34 | 75.46 | 299,230 |
| September 17, 2025 | 75.48 | 76.06 | 76.06 | 76.88 | 75.31 | 544,546 |
| September 16, 2025 | 75.75 | 75.05 | 75.05 | 76.02 | 74.81 | 404,000 |
| September 15, 2025 | 76.19 | 76.19 | 76.19 | 76.66 | 76.03 | 436,040 |
| September 12, 2025 | 76.24 | 76.14 | 76.14 | 76.48 | 75.78 | 523,639 |
| September 11, 2025 | 75.54 | 76.23 | 76.23 | 76.66 | 75.28 | 584,016 |
| September 10, 2025 | 75.65 | 76.32 | 75.53 | 76.42 | 75.59 | 441,300 |
| September 09, 2025 | 74.7 | 75.8 | 75.02 | 76.04 | 74.49 | 379,844 |
| September 08, 2025 | 75.62 | 75.02 | 74.25 | 75.71 | 74.59 | 446,900 |
| September 05, 2025 | 75.58 | 75.54 | 75.54 | 75.73 | 74.95 | 290,500 |
| September 04, 2025 | 75.26 | 75.04 | 75.04 | 75.26 | 73.91 | 568,800 |
| September 03, 2025 | 75.84 | 74.9 | 74.9 | 76.07 | 74.79 | 450,400 |
| September 02, 2025 | 75.97 | 75.93 | 75.93 | 76.86 | 75.85 | 339,008 |
| August 29, 2025 | 76.54 | 76.6 | 76.6 | 77.27 | 76.46 | 317,600 |
| August 28, 2025 | 76.86 | 76.32 | 76.32 | 76.9 | 76.03 | 430,200 |
| August 27, 2025 | 76.65 | 76.95 | 76.95 | 77.2 | 76.32 | 400,100 |
| August 26, 2025 | 76.61 | 76.56 | 76.56 | 76.86 | 75.93 | 484,214 |
| August 25, 2025 | 77.37 | 76.56 | 76.56 | 77.51 | 76.47 | 219,801 |
| August 22, 2025 | 76.52 | 77.86 | 77.86 | 78.05 | 76.3 | 523,400 |
| August 21, 2025 | 75.82 | 76 | 76 | 76.42 | 75.82 | 172,700 |
| August 20, 2025 | 76.14 | 76.15 | 76.15 | 76.93 | 75.85 | 347,909 |
| August 19, 2025 | 75.12 | 75.63 | 75.63 | 75.66 | 74.83 | 482,700 |
| August 18, 2025 | 75.86 | 75.2 | 75.2 | 76.22 | 75.08 | 437,000 |
| August 15, 2025 | 76.47 | 75.8 | 75.8 | 76.97 | 74.76 | 615,102 |
| August 14, 2025 | 77.49 | 77.52 | 77.52 | 77.72 | 76.99 | 276,227 |
| August 13, 2025 | 77.07 | 77.59 | 77.59 | 77.61 | 76.45 | 405,504 |
| August 12, 2025 | 76.74 | 76.78 | 76.78 | 76.86 | 75.87 | 333,240 |
| August 11, 2025 | 76.54 | 76.28 | 76.28 | 76.83 | 75.97 | 437,005 |
| August 08, 2025 | 75.82 | 76.04 | 76.04 | 76.36 | 75.28 | 496,100 |
| August 07, 2025 | 74.92 | 75.7 | 75.7 | 76.01 | 74.65 | 447,511 |
| August 06, 2025 | 74.42 | 74.83 | 74.83 | 75.51 | 74.42 | 633,208 |
| August 05, 2025 | 77.32 | 75.18 | 75.18 | 77.32 | 74.75 | 856,600 |
| August 04, 2025 | 74.55 | 75.91 | 75.91 | 76.26 | 74.46 | 688,300 |
| August 01, 2025 | 73.48 | 74.23 | 74.23 | 75.03 | 73.48 | 749,500 |
| July 31, 2025 | 73.41 | 74.47 | 74.47 | 75.25 | 73.41 | 1.08M |
| July 30, 2025 | 73.06 | 74.02 | 74.02 | 74.44 | 72.82 | 1.1M |
| July 29, 2025 | 73.51 | 72.83 | 72.83 | 73.83 | 71.24 | 1.16M |
| July 28, 2025 | 76.02 | 75.75 | 75.75 | 76.26 | 75.44 | 285,092 |
| July 25, 2025 | 76.79 | 76.41 | 76.41 | 77.09 | 76.18 | 342,321 |
| July 24, 2025 | 76.72 | 76.73 | 76.73 | 77.07 | 76.19 | 338,400 |
| July 23, 2025 | 77.61 | 76.57 | 76.57 | 77.61 | 76.25 | 291,900 |
| July 22, 2025 | 76.75 | 77.58 | 77.58 | 77.92 | 76.75 | 416,100 |
| July 21, 2025 | 75.05 | 76.76 | 76.76 | 76.86 | 75.05 | 360,322 |
| July 18, 2025 | 75.73 | 75.32 | 75.32 | 76.22 | 74.98 | 347,400 |
| July 17, 2025 | 75.9 | 75.41 | 75.41 | 76.54 | 75.3 | 554,600 |
| July 16, 2025 | 75.88 | 75.93 | 75.93 | 76.88 | 75.51 | 489,108 |
| July 15, 2025 | 75.92 | 75.76 | 75.76 | 76.57 | 75.24 | 676,000 |
| July 14, 2025 | 74.45 | 75.59 | 75.59 | 76.07 | 74.19 | 633,300 |
| July 11, 2025 | 74.24 | 74.44 | 74.44 | 74.86 | 73.72 | 502,400 |
| July 10, 2025 | 73.52 | 74.56 | 74.56 | 74.86 | 73.28 | 417,222 |
| July 09, 2025 | 74.09 | 74.01 | 74.01 | 74.21 | 73.63 | 488,200 |
| July 08, 2025 | 73.5 | 73.95 | 73.95 | 74.3 | 73.13 | 489,320 |
| July 07, 2025 | 73.95 | 73.98 | 73.98 | 74.66 | 73.41 | 449,000 |
| July 03, 2025 | 73.72 | 74.06 | 74.06 | 74.21 | 73.46 | 225,400 |