69.85
-0.47(-0.67%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 70.7 | 69.85 | 69.85 | 70.84 | 69.51 | 399,320 |
September 25, 2025 | 72.13 | 70.32 | 70.32 | 72.55 | 69.95 | 373,243 |
September 24, 2025 | 72.87 | 72.64 | 72.64 | 74.25 | 72.18 | 307,344 |
September 23, 2025 | 73.63 | 72.8 | 72.8 | 74.87 | 72.44 | 362,302 |
September 22, 2025 | 76.24 | 73.84 | 73.84 | 76.24 | 73.82 | 404,000 |
September 19, 2025 | 77.15 | 76.27 | 76.27 | 77.25 | 75.42 | 445,913 |
September 18, 2025 | 76.39 | 77.36 | 77.36 | 78.05 | 76.3 | 396,700 |
September 17, 2025 | 77.26 | 75.74 | 75.74 | 78.81 | 74.96 | 432,400 |
September 16, 2025 | 77.22 | 77.91 | 77.12 | 78.22 | 75.88 | 427,000 |
September 15, 2025 | 77.7 | 76.73 | 75.95 | 77.83 | 75.84 | 506,500 |
September 12, 2025 | 79.38 | 77.07 | 77.07 | 79.38 | 77.05 | 366,400 |
September 11, 2025 | 77.07 | 79.45 | 79.45 | 79.56 | 76.63 | 421,224 |
September 10, 2025 | 78.01 | 76.37 | 76.37 | 78.89 | 76.29 | 345,200 |
September 09, 2025 | 78.26 | 78.28 | 78.28 | 78.94 | 77.04 | 363,300 |
September 08, 2025 | 78.72 | 78.23 | 78.23 | 79.18 | 76.99 | 371,440 |
September 05, 2025 | 79.3 | 79.02 | 79.02 | 81.18 | 77.8 | 338,351 |
September 04, 2025 | 78.29 | 78.82 | 78.82 | 79.34 | 77.47 | 343,838 |
September 03, 2025 | 76.83 | 77.73 | 77.73 | 78.87 | 76.62 | 382,100 |
September 02, 2025 | 76.18 | 77.18 | 77.18 | 77.25 | 75.66 | 302,188 |
August 29, 2025 | 78.79 | 78.15 | 78.15 | 78.79 | 77.52 | 219,332 |
August 28, 2025 | 78.92 | 78.61 | 78.61 | 79.34 | 77.38 | 223,100 |
August 27, 2025 | 77.51 | 78.56 | 78.56 | 78.75 | 77.51 | 189,647 |
August 26, 2025 | 77.55 | 77.5 | 77.5 | 78.69 | 77.28 | 209,603 |
August 25, 2025 | 79.1 | 77.58 | 77.58 | 79.1 | 77.54 | 277,113 |
August 22, 2025 | 74.29 | 79.34 | 79.34 | 79.83 | 74.29 | 513,073 |
August 21, 2025 | 72.68 | 73.95 | 73.95 | 74.06 | 72.47 | 276,100 |
August 20, 2025 | 74.53 | 73.5 | 73.5 | 75 | 72.88 | 395,700 |
August 19, 2025 | 75.42 | 75.29 | 75.29 | 76.54 | 74.91 | 303,704 |
August 18, 2025 | 74.82 | 75.02 | 75.02 | 75.42 | 74.4 | 310,516 |
August 15, 2025 | 76.01 | 75.02 | 75.02 | 76.01 | 74.66 | 284,900 |
August 14, 2025 | 75.44 | 75.41 | 75.41 | 76.49 | 74.1 | 321,000 |
August 13, 2025 | 72.99 | 76.83 | 76.83 | 76.86 | 72.53 | 489,900 |
August 12, 2025 | 71.71 | 73.62 | 73.62 | 73.94 | 71.33 | 503,314 |
August 11, 2025 | 71.06 | 70.53 | 70.53 | 71.59 | 69.64 | 490,800 |
August 08, 2025 | 71.63 | 70.86 | 70.86 | 71.79 | 69.76 | 354,743 |
August 07, 2025 | 72.99 | 71.45 | 71.45 | 73.87 | 70.71 | 471,600 |
August 06, 2025 | 73.74 | 72.18 | 72.18 | 73.74 | 71.95 | 492,310 |
August 05, 2025 | 76.08 | 72.98 | 72.98 | 77.7 | 70.48 | 1.08M |
August 04, 2025 | 74.51 | 74.35 | 74.35 | 75.47 | 74.33 | 646,002 |
August 01, 2025 | 73.14 | 73.51 | 73.51 | 73.77 | 70.61 | 711,300 |
July 31, 2025 | 78.92 | 74.47 | 74.47 | 79.25 | 74.05 | 695,200 |
July 30, 2025 | 81.91 | 79.97 | 79.97 | 81.91 | 79.18 | 450,476 |
July 29, 2025 | 83.35 | 81.38 | 81.38 | 84.07 | 81.09 | 363,324 |
July 28, 2025 | 83.55 | 82.76 | 82.76 | 83.97 | 82.67 | 402,812 |
July 25, 2025 | 83.26 | 84.19 | 84.19 | 84.23 | 82.01 | 394,919 |
July 24, 2025 | 83.85 | 82.35 | 82.35 | 85.25 | 82.17 | 402,400 |
July 23, 2025 | 82.72 | 84.85 | 84.85 | 86.33 | 82.49 | 560,400 |
July 22, 2025 | 79.95 | 81.56 | 81.56 | 81.81 | 79.82 | 464,900 |
July 21, 2025 | 80.65 | 79.61 | 79.61 | 81.43 | 79.52 | 360,820 |
July 18, 2025 | 80.34 | 79.9 | 79.9 | 80.37 | 79.29 | 495,831 |
July 17, 2025 | 80.25 | 79.92 | 79.92 | 80.97 | 79.39 | 409,013 |
July 16, 2025 | 80.77 | 80.22 | 80.22 | 81.76 | 79 | 397,713 |
July 15, 2025 | 83.95 | 80.4 | 80.4 | 84.3 | 80.26 | 477,600 |
July 14, 2025 | 83 | 83.86 | 83.86 | 84.27 | 82.49 | 358,300 |
July 11, 2025 | 82.92 | 83.52 | 83.52 | 83.87 | 82.09 | 523,032 |
July 10, 2025 | 81.01 | 83.36 | 83.36 | 84.24 | 80.19 | 542,100 |
July 09, 2025 | 81.28 | 80.61 | 80.61 | 81.39 | 79.88 | 559,747 |
July 08, 2025 | 79.88 | 80.49 | 80.49 | 81.31 | 79.49 | 608,700 |
July 07, 2025 | 78.8 | 79.19 | 79.19 | 80.98 | 78.4 | 580,700 |
July 03, 2025 | 79.75 | 80.12 | 80.12 | 81.16 | 79.55 | 361,729 |