72.17
+0.4575(+0.64%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 72.66 | 72.17 | 72.17 | 72.66 | 72.17 | 631 |
September 26, 2025 | 71.38 | 71.71 | 71.71 | 71.71 | 71.01 | 5,420 |
September 25, 2025 | 72.32 | 71.44 | 71.44 | 72.44 | 71.37 | 3,735 |
September 24, 2025 | 72.02 | 72.18 | 72.18 | 72.22 | 72.02 | 5,898 |
September 23, 2025 | 72.78 | 72.15 | 72.15 | 72.89 | 72.15 | 894 |
September 22, 2025 | 72.88 | 73.06 | 73.06 | 73.15 | 72.88 | 1,762 |
September 19, 2025 | 72.94 | 73.01 | 73.01 | 73.33 | 72.88 | 2,302 |
September 18, 2025 | 73.58 | 73.17 | 73.17 | 73.72 | 72.85 | 656 |
September 17, 2025 | 73.33 | 72.81 | 72.81 | 73.33 | 72.81 | 1,702 |
September 16, 2025 | 73.01 | 73.19 | 73.19 | 73.19 | 72.97 | 776 |
September 15, 2025 | 72.36 | 73.26 | 73.26 | 73.45 | 72.29 | 14,098 |
September 12, 2025 | 71.26 | 71.76 | 71.76 | 71.76 | 71.21 | 4,575 |
September 11, 2025 | 70.33 | 71.27 | 71.27 | 71.27 | 70.32 | 9,696 |
September 10, 2025 | 71.02 | 70.47 | 70.47 | 71.27 | 70.38 | 17,897 |
September 09, 2025 | 71.26 | 70.94 | 70.94 | 71.32 | 70.82 | 720 |
September 08, 2025 | 71.04 | 71.38 | 71.38 | 71.4 | 70.99 | 2,774 |
September 05, 2025 | 70.99 | 70.86 | 70.86 | 71.72 | 70.75 | 22,326 |
September 04, 2025 | 70.1 | 70.44 | 70.44 | 70.46 | 70.1 | 7,440 |
September 03, 2025 | 69.01 | 69.55 | 69.55 | 69.55 | 69 | 1,112 |
September 02, 2025 | 69.77 | 68.72 | 68.72 | 69.77 | 68.6 | 11,884 |
September 01, 2025 | 69.8 | 69.84 | 69.84 | 69.86 | 69.66 | 138 |
August 29, 2025 | 70.52 | 69.76 | 69.76 | 70.52 | 69.76 | 3,001 |
August 28, 2025 | 70.51 | 70.26 | 70.26 | 70.54 | 70.19 | 475 |
August 27, 2025 | 70.39 | 70.46 | 70.46 | 70.46 | 70.3 | 1,770 |
August 26, 2025 | 69.75 | 69.96 | 69.96 | 70 | 69.68 | 3,244 |
August 22, 2025 | 67.97 | 69.82 | 69.82 | 69.82 | 67.97 | 18,499 |
August 21, 2025 | 68.35 | 67.99 | 67.99 | 68.35 | 67.81 | 4,592 |
August 20, 2025 | 68.94 | 68.37 | 68.37 | 69.16 | 68.31 | 15,883 |
August 19, 2025 | 69.15 | 69.7 | 69.7 | 69.7 | 69.11 | 18,716 |
August 18, 2025 | 68.61 | 69.19 | 69.19 | 69.47 | 68.61 | 722 |
August 15, 2025 | 69.5 | 69.14 | 69.14 | 69.65 | 69.14 | 16,886 |
August 14, 2025 | 69.03 | 68.92 | 68.92 | 69.21 | 68.69 | 985 |
August 13, 2025 | 68.23 | 68.86 | 68.86 | 68.91 | 68.23 | 652 |
August 12, 2025 | 68.06 | 67.98 | 67.98 | 68.17 | 67.66 | 8,224 |
August 11, 2025 | 67.5 | 67.71 | 67.71 | 67.86 | 67.5 | 2,661 |
August 08, 2025 | 67.34 | 67.55 | 67.55 | 67.55 | 67.34 | 2,291 |
August 07, 2025 | 66.92 | 67.14 | 67.14 | 67.53 | 66.92 | 281 |
August 06, 2025 | 65.87 | 66.68 | 66.68 | 66.68 | 65.87 | 6,432 |
August 05, 2025 | 65.68 | 65.68 | 65.68 | 65.83 | 65.68 | 3,012 |
August 04, 2025 | 65.65 | 65.28 | 65.28 | 65.75 | 65.22 | 1,054 |
August 01, 2025 | 65.33 | 64.99 | 64.99 | 65.5 | 64.73 | 34,558 |
July 31, 2025 | 68.5 | 67.43 | 67.43 | 68.5 | 67.39 | 4,956 |
July 30, 2025 | 68.04 | 67.6 | 67.6 | 68.05 | 67.57 | 4,665 |
July 29, 2025 | 68.49 | 67.76 | 67.76 | 68.6 | 67.76 | 3,362 |
July 28, 2025 | 68.28 | 68.58 | 68.58 | 68.58 | 68.2 | 1,295 |
July 25, 2025 | 67.6 | 67.87 | 67.87 | 67.87 | 67.39 | 2,277 |
July 24, 2025 | 67.55 | 67.41 | 67.41 | 67.6 | 67.3 | 6,000 |
July 23, 2025 | 68.09 | 68.14 | 68.14 | 68.41 | 68.08 | 1,892 |
July 22, 2025 | 67.48 | 67.54 | 67.54 | 67.57 | 67.43 | 892 |
July 21, 2025 | 67.67 | 67.46 | 67.46 | 67.67 | 67.4 | 1,741 |
July 18, 2025 | 66.76 | 66.86 | 66.86 | 66.96 | 66.59 | 4,106 |
July 17, 2025 | 66.4 | 66.45 | 66.45 | 66.45 | 66.24 | 5,381 |
July 16, 2025 | 66.02 | 66.14 | 66.14 | 66.33 | 66.02 | 1,846 |
July 15, 2025 | 67.17 | 66.68 | 66.68 | 67.17 | 66.68 | 1,309 |
July 14, 2025 | 66.69 | 66.84 | 66.84 | 66.84 | 66.69 | 2,588 |
July 11, 2025 | 66.72 | 66.47 | 66.47 | 66.72 | 66.3 | 5,370 |
July 10, 2025 | 66.5 | 66.5 | 66.5 | 66.5 | 66.5 | 0 |
July 09, 2025 | 65.54 | 65.72 | 65.72 | 66.08 | 65.54 | 5,873 |
July 08, 2025 | 66.08 | 65.64 | 65.64 | 66.08 | 65.49 | 13,063 |
July 07, 2025 | 65.81 | 65.85 | 65.85 | 66.11 | 65.79 | 1,085 |