75.05
+2.4(+3.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 72.95 | 75.05 | 75.05 | 75.44 | 72.85 | 293,781 |
| September 04, 2025 | 71.66 | 72.65 | 72.65 | 72.67 | 71.21 | 139,509 |
| September 03, 2025 | 71 | 71.39 | 71.39 | 71.78 | 70.77 | 163,500 |
| September 02, 2025 | 71.98 | 71.13 | 71.13 | 72.17 | 70.7 | 200,200 |
| August 29, 2025 | 72.95 | 72.91 | 72.91 | 73.22 | 72.03 | 217,100 |
| August 28, 2025 | 72.74 | 72.81 | 72.81 | 72.89 | 71.71 | 240,803 |
| August 27, 2025 | 74.66 | 72.31 | 72.31 | 75.53 | 72.2 | 230,655 |
| August 26, 2025 | 74.56 | 74.93 | 74.93 | 76.02 | 72.52 | 1.24M |
| August 25, 2025 | 75.69 | 75.05 | 75.05 | 75.92 | 74.82 | 165,900 |
| August 22, 2025 | 72.77 | 75.95 | 75.95 | 75.97 | 72.5 | 272,206 |
| August 21, 2025 | 71.88 | 72.46 | 72.46 | 72.71 | 71.06 | 256,307 |
| August 20, 2025 | 73.82 | 71.95 | 71.95 | 73.82 | 71.91 | 230,500 |
| August 19, 2025 | 73.63 | 73.92 | 73.92 | 74.08 | 73.19 | 161,000 |
| August 18, 2025 | 74.43 | 73.55 | 73.55 | 74.43 | 72.88 | 164,900 |
| August 15, 2025 | 75.21 | 74.44 | 74.44 | 75.21 | 74.1 | 163,000 |
| August 14, 2025 | 75.01 | 74.9 | 74.9 | 75.31 | 73.67 | 205,000 |
| August 13, 2025 | 72.48 | 76.05 | 76.05 | 76.09 | 72.3 | 247,500 |
| August 12, 2025 | 71.14 | 72.28 | 72.28 | 72.3 | 70.56 | 177,200 |
| August 11, 2025 | 71.42 | 70.92 | 70.92 | 71.61 | 70.35 | 235,100 |
| August 08, 2025 | 72.01 | 71.54 | 71.54 | 72.99 | 71.3 | 207,700 |
| August 07, 2025 | 72.58 | 71.99 | 71.99 | 72.95 | 71.79 | 183,845 |
| August 06, 2025 | 71.71 | 72.03 | 72.03 | 72.08 | 71.21 | 194,000 |
| August 05, 2025 | 70.15 | 71.74 | 71.74 | 72.08 | 70.01 | 281,433 |
| August 04, 2025 | 69.76 | 70.11 | 70.11 | 70.75 | 69.76 | 99,026 |
| August 01, 2025 | 69.14 | 69.8 | 69.8 | 70.23 | 68.63 | 282,600 |
| July 31, 2025 | 68.92 | 69.31 | 69.31 | 69.85 | 68.92 | 196,300 |
| July 30, 2025 | 71.54 | 69.56 | 69.56 | 71.54 | 69.21 | 208,000 |
| July 29, 2025 | 70.78 | 71.39 | 71.39 | 71.48 | 70 | 253,150 |
| July 28, 2025 | 71.82 | 70.55 | 70.55 | 71.82 | 70.37 | 196,537 |
| July 25, 2025 | 70.59 | 72.17 | 72.17 | 72.19 | 70.56 | 217,548 |
| July 24, 2025 | 73.17 | 70.95 | 70.95 | 73.62 | 70.89 | 408,546 |
| July 23, 2025 | 75.78 | 75.44 | 75.44 | 76.29 | 74.9 | 251,700 |
| July 22, 2025 | 72.68 | 75.02 | 75.02 | 75.05 | 72.68 | 245,438 |
| July 21, 2025 | 73.62 | 72.54 | 72.54 | 75.97 | 72.48 | 620,407 |
| July 18, 2025 | 75.05 | 74.03 | 74.03 | 75.05 | 73.42 | 254,542 |
| July 17, 2025 | 73.64 | 74.62 | 74.62 | 74.7 | 73.64 | 166,111 |
| July 16, 2025 | 73.68 | 73.72 | 73.72 | 73.99 | 72.63 | 238,700 |
| July 15, 2025 | 75.64 | 73.65 | 73.65 | 75.75 | 73.65 | 170,100 |
| July 14, 2025 | 75.78 | 75.36 | 75.36 | 75.78 | 74.97 | 165,807 |
| July 11, 2025 | 77.17 | 75.82 | 75.82 | 77.47 | 75.69 | 161,706 |
| July 10, 2025 | 75.55 | 77.96 | 77.96 | 78.55 | 75.37 | 275,002 |
| July 09, 2025 | 76.25 | 75.75 | 75.75 | 76.38 | 75.27 | 177,422 |
| July 08, 2025 | 74.65 | 75.76 | 75.76 | 76 | 74.65 | 160,200 |
| July 07, 2025 | 75.8 | 74.48 | 74.48 | 75.87 | 74.44 | 192,012 |
| July 03, 2025 | 77.59 | 76.46 | 76.46 | 77.59 | 75.57 | 139,220 |
| July 02, 2025 | 75.64 | 77.34 | 77.34 | 77.49 | 75.27 | 284,025 |
| July 01, 2025 | 72.78 | 75.8 | 75.8 | 76.78 | 72.78 | 209,834 |
| June 30, 2025 | 73.29 | 73.3 | 73.3 | 73.77 | 72.39 | 272,600 |
| June 27, 2025 | 74.13 | 73 | 73 | 74.31 | 72.53 | 437,200 |
| June 26, 2025 | 73.99 | 74.21 | 74.21 | 75.08 | 73.22 | 245,700 |
| June 25, 2025 | 74.18 | 73.82 | 73.5 | 74.76 | 73.82 | 193,549 |
| June 24, 2025 | 75.66 | 74.76 | 74.44 | 76.33 | 74.7 | 259,000 |
| June 23, 2025 | 72.92 | 75.68 | 75.35 | 75.71 | 72.92 | 345,022 |
| June 20, 2025 | 74.47 | 73.13 | 73.13 | 74.8 | 72.97 | 260,846 |
| June 18, 2025 | 73.09 | 74.05 | 74.05 | 74.78 | 72.99 | 209,727 |
| June 17, 2025 | 74.1 | 72.83 | 72.83 | 74.62 | 72.61 | 252,200 |
| June 16, 2025 | 76.6 | 74.63 | 74.63 | 77.36 | 74.49 | 181,800 |
| June 13, 2025 | 75.96 | 76 | 76 | 76.56 | 75.23 | 181,700 |
| June 12, 2025 | 76.26 | 76.78 | 76.78 | 77.19 | 75.61 | 200,800 |
| June 11, 2025 | 76.84 | 76.28 | 76.28 | 77.62 | 76.08 | 190,600 |