72.58
+3.13(+4.51%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 69.07 | 69.45 | 69.45 | 70.7 | 68.67 | 406,423 |
October 16, 2025 | 70 | 69.9 | 69.9 | 70.71 | 68.8 | 508,061 |
October 15, 2025 | 67.74 | 69.64 | 69.64 | 69.64 | 67.24 | 397,676 |
October 14, 2025 | 63.88 | 66.74 | 66.74 | 67.71 | 63.84 | 316,508 |
October 13, 2025 | 64.63 | 65.93 | 65.93 | 66.11 | 64.05 | 284,433 |
October 10, 2025 | 67.25 | 62.02 | 62.02 | 67.5 | 61.84 | 438,146 |
October 09, 2025 | 68.27 | 67.17 | 67.17 | 68.51 | 66.03 | 216,848 |
October 08, 2025 | 65.78 | 68.31 | 68.31 | 68.4 | 65.2 | 356,527 |
October 07, 2025 | 69.4 | 65.65 | 65.65 | 69.66 | 65.55 | 507,095 |
October 06, 2025 | 69.93 | 68.83 | 68.83 | 70.08 | 68.7 | 315,835 |
October 03, 2025 | 68.72 | 69.17 | 69.17 | 70.4 | 68.36 | 231,960 |
October 02, 2025 | 68.9 | 68.11 | 68.11 | 68.9 | 67.38 | 381,282 |
October 01, 2025 | 67.51 | 67.9 | 67.9 | 68.21 | 66.44 | 408,700 |
September 30, 2025 | 68.14 | 68.34 | 68.34 | 68.77 | 67.19 | 340,579 |
September 29, 2025 | 70.48 | 68.45 | 68.45 | 70.5 | 68.33 | 288,811 |
September 26, 2025 | 69.41 | 69.59 | 69.59 | 69.96 | 68.44 | 227,228 |
September 25, 2025 | 69.55 | 69.37 | 69.37 | 69.6 | 68.49 | 321,278 |
September 24, 2025 | 71.61 | 70.88 | 70.88 | 72.15 | 70.83 | 280,277 |
September 23, 2025 | 73.75 | 71.61 | 71.61 | 74 | 71.15 | 354,842 |
September 22, 2025 | 72.1 | 73.02 | 73.02 | 73.86 | 71.87 | 276,054 |
September 19, 2025 | 74.09 | 71.82 | 71.82 | 74.27 | 71.69 | 972,943 |
September 18, 2025 | 73.8 | 74.35 | 74.35 | 74.63 | 73.17 | 375,014 |
September 17, 2025 | 72.4 | 71.91 | 71.91 | 74.06 | 71 | 425,800 |
September 16, 2025 | 72.25 | 72.43 | 72.43 | 74.49 | 71.04 | 644,375 |
September 15, 2025 | 70.97 | 70.51 | 70.51 | 71.15 | 69.83 | 349,906 |
September 12, 2025 | 71.51 | 70.37 | 70.37 | 71.53 | 70 | 296,900 |
September 11, 2025 | 70.24 | 71.44 | 71.44 | 72.04 | 69.68 | 449,500 |
September 10, 2025 | 70.02 | 69.1 | 69.1 | 70.37 | 68.62 | 431,793 |
September 09, 2025 | 70.7 | 69.92 | 69.92 | 70.8 | 69.16 | 278,600 |
September 08, 2025 | 70.49 | 70.57 | 70.57 | 70.69 | 69.05 | 292,640 |
September 05, 2025 | 70.31 | 69.9 | 69.9 | 71.57 | 69.67 | 348,305 |
September 04, 2025 | 67.28 | 69.56 | 69.56 | 69.62 | 66.53 | 373,016 |
September 03, 2025 | 68 | 67.84 | 67.84 | 68.66 | 66.9 | 264,429 |
September 02, 2025 | 67.95 | 68 | 68 | 68.13 | 66.58 | 248,039 |
August 29, 2025 | 71.28 | 69.86 | 69.86 | 71.4 | 69.22 | 335,527 |
August 28, 2025 | 71.28 | 71.37 | 71.37 | 71.61 | 70.64 | 273,600 |
August 27, 2025 | 69.96 | 70.8 | 70.8 | 71.11 | 69.84 | 197,800 |
August 26, 2025 | 70.66 | 70.55 | 70.55 | 71.12 | 70 | 410,131 |
August 25, 2025 | 71 | 70.39 | 70.39 | 71 | 69.93 | 312,400 |
August 22, 2025 | 67.01 | 71.45 | 71.45 | 72.22 | 66.79 | 678,028 |
August 21, 2025 | 66.39 | 66.32 | 66.32 | 66.8 | 65.97 | 268,700 |
August 20, 2025 | 68.02 | 66.76 | 66.76 | 68.08 | 65.48 | 541,000 |
August 19, 2025 | 70.47 | 68.26 | 68.26 | 70.5 | 68.08 | 501,500 |
August 18, 2025 | 67.73 | 70.12 | 70.12 | 70.62 | 67.31 | 680,000 |
August 15, 2025 | 68.18 | 66.8 | 66.8 | 68.44 | 66.17 | 409,854 |
August 14, 2025 | 67.21 | 68.03 | 68.03 | 68.15 | 66.06 | 381,409 |
August 13, 2025 | 67.77 | 68.73 | 68.73 | 69.32 | 66.89 | 466,200 |
August 12, 2025 | 65.15 | 67.49 | 67.49 | 68.49 | 64.89 | 688,405 |
August 11, 2025 | 63.85 | 64.12 | 64.12 | 65 | 63.63 | 798,700 |
August 08, 2025 | 61.6 | 63.52 | 63.52 | 64.18 | 58.31 | 894,072 |
August 07, 2025 | 61.31 | 59.7 | 59.7 | 61.41 | 58.86 | 729,583 |
August 06, 2025 | 61.42 | 60.1 | 60.1 | 61.52 | 59.07 | 482,793 |
August 05, 2025 | 62.63 | 61.61 | 61.61 | 62.78 | 60.93 | 385,284 |
August 04, 2025 | 60.84 | 62.1 | 62.1 | 62.13 | 60.72 | 510,841 |
August 01, 2025 | 61.21 | 60.47 | 60.47 | 61.36 | 58.93 | 569,300 |
July 31, 2025 | 64.63 | 62.7 | 62.7 | 64.63 | 61.78 | 564,133 |
July 30, 2025 | 68.45 | 64.89 | 64.89 | 68.45 | 64.1 | 506,219 |
July 29, 2025 | 68.19 | 67.41 | 67.41 | 69.39 | 67.14 | 262,400 |
July 28, 2025 | 67.07 | 67.8 | 67.8 | 67.88 | 67.07 | 364,500 |
July 25, 2025 | 66.23 | 66.45 | 66.45 | 66.7 | 65.72 | 230,003 |