74.92
+1.22(+1.66%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2025 | 73.67 | 74.92 | 74.92 | 75.24 | 73.33 | 516,847 |
October 20, 2025 | 71.99 | 73.7 | 73.7 | 74.17 | 71.79 | 470,700 |
October 17, 2025 | 72.75 | 71.44 | 71.44 | 73.27 | 71.38 | 1.02M |
October 16, 2025 | 77.54 | 71.68 | 71.68 | 78.11 | 70.89 | 763,453 |
October 15, 2025 | 80.6 | 78.12 | 78.12 | 81.65 | 77.72 | 734,337 |
October 14, 2025 | 75.25 | 80.34 | 80.34 | 81.25 | 75 | 660,600 |
October 13, 2025 | 74.19 | 76.36 | 76.36 | 76.4 | 74.19 | 393,140 |
October 10, 2025 | 77 | 72.56 | 72.56 | 77.64 | 72.41 | 627,221 |
October 09, 2025 | 76.5 | 76.85 | 76.85 | 77.22 | 75.89 | 368,000 |
October 08, 2025 | 76.76 | 76.62 | 76.62 | 77.74 | 76.24 | 371,900 |
October 07, 2025 | 78.58 | 76.44 | 76.44 | 79.37 | 76.37 | 422,630 |
October 06, 2025 | 76.58 | 78.45 | 78.45 | 78.83 | 75.95 | 655,013 |
October 03, 2025 | 75.18 | 76.14 | 76.14 | 77.16 | 75.18 | 622,638 |
October 02, 2025 | 73.66 | 74.62 | 74.62 | 74.97 | 73.45 | 348,300 |
October 01, 2025 | 74.43 | 73.72 | 73.72 | 75.8 | 72.78 | 369,430 |
September 30, 2025 | 77.25 | 74.89 | 74.89 | 78.09 | 71.31 | 1.14M |
September 29, 2025 | 77.8 | 76.93 | 76.93 | 77.8 | 76.66 | 458,118 |
September 26, 2025 | 77.01 | 77.32 | 77.32 | 78.35 | 76.52 | 406,806 |
September 25, 2025 | 76.88 | 76.87 | 76.87 | 76.9 | 75.5 | 466,046 |
September 24, 2025 | 77.84 | 77.02 | 77.02 | 78.67 | 76.44 | 446,534 |
September 23, 2025 | 78.79 | 77.5 | 77.5 | 80.76 | 77.43 | 575,300 |
September 22, 2025 | 77.65 | 78.71 | 78.71 | 78.96 | 77.55 | 558,742 |
September 19, 2025 | 79.08 | 78.07 | 78.07 | 79.7 | 77.85 | 1.38M |
September 18, 2025 | 77.5 | 79.6 | 79.6 | 80.19 | 77.31 | 982,900 |
September 17, 2025 | 76.38 | 76.98 | 76.98 | 78.78 | 75.99 | 514,700 |
September 16, 2025 | 77.22 | 75.83 | 75.83 | 77.7 | 74.68 | 423,817 |
September 15, 2025 | 76.59 | 76.52 | 76.52 | 77.29 | 76.34 | 646,630 |
September 12, 2025 | 76.15 | 75.95 | 75.95 | 77.01 | 75.82 | 486,145 |
September 11, 2025 | 76.48 | 76.66 | 76.66 | 77.25 | 76.03 | 455,003 |
September 10, 2025 | 75.63 | 76 | 76 | 76.85 | 75.5 | 506,200 |
September 09, 2025 | 76.54 | 75.28 | 75.28 | 77.4 | 75.15 | 503,519 |
September 08, 2025 | 75.48 | 76.56 | 76.56 | 76.67 | 75 | 418,940 |
September 05, 2025 | 77.32 | 75.8 | 75.8 | 78.09 | 75.11 | 433,700 |
September 04, 2025 | 76.62 | 76.53 | 76.53 | 80.16 | 75.5 | 466,200 |
September 03, 2025 | 75.5 | 76.28 | 76.28 | 76.87 | 75.02 | 589,700 |
September 02, 2025 | 75.21 | 75.98 | 75.98 | 76.14 | 74.23 | 550,828 |
August 29, 2025 | 78.15 | 76.24 | 76.24 | 78.5 | 76.05 | 485,800 |
August 28, 2025 | 77.1 | 77.88 | 77.88 | 78.21 | 76.95 | 534,614 |
August 27, 2025 | 75.6 | 76.89 | 76.89 | 77.25 | 75.6 | 793,700 |
August 26, 2025 | 74 | 75.82 | 75.82 | 76.19 | 73.24 | 837,749 |
August 25, 2025 | 72.5 | 74.18 | 74.18 | 74.96 | 72.33 | 1.2M |
August 22, 2025 | 67.58 | 72.73 | 72.73 | 72.87 | 67.58 | 1.28M |
August 21, 2025 | 66.38 | 67.53 | 67.53 | 67.59 | 66 | 581,600 |
August 20, 2025 | 66.15 | 66.47 | 66.47 | 67.11 | 65.05 | 591,016 |
August 19, 2025 | 65.59 | 65.83 | 65.83 | 66.71 | 65.25 | 546,200 |
August 18, 2025 | 65.85 | 65.45 | 65.45 | 66.63 | 64.77 | 479,568 |
August 15, 2025 | 67.95 | 66.11 | 66.11 | 68.49 | 66.07 | 693,500 |
August 14, 2025 | 67.68 | 67.81 | 67.81 | 67.94 | 66.9 | 269,900 |
August 13, 2025 | 67.44 | 68.05 | 68.05 | 68.24 | 66.99 | 436,300 |
August 12, 2025 | 64.79 | 67.17 | 67.17 | 67.42 | 64.79 | 568,008 |
August 11, 2025 | 64.57 | 64.16 | 64.16 | 65.96 | 63.81 | 854,702 |
August 08, 2025 | 63.07 | 62.78 | 62.78 | 63.2 | 61.83 | 448,100 |
August 07, 2025 | 63.65 | 62.55 | 62.55 | 63.82 | 61.83 | 564,300 |
August 06, 2025 | 64.75 | 62.76 | 62.76 | 65.08 | 62.46 | 580,161 |
August 05, 2025 | 64.43 | 64.85 | 64.85 | 65.02 | 63.51 | 534,625 |
August 04, 2025 | 62.59 | 64.48 | 64.48 | 64.72 | 62.59 | 565,941 |
August 01, 2025 | 61.85 | 62.49 | 62.49 | 63.1 | 59.53 | 1.1M |
July 31, 2025 | 62.57 | 63.16 | 63.16 | 63.6 | 62.13 | 777,651 |
July 30, 2025 | 65.16 | 62.99 | 62.99 | 65.55 | 62.65 | 740,200 |
July 29, 2025 | 64.79 | 64.92 | 64.92 | 65.59 | 64.39 | 835,000 |