80.07
+0.46(+0.58%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 79.49 | 80.07 | 80.07 | 80.5 | 79.49 | 312 |
| September 26, 2025 | 80.16 | 79.61 | 79.61 | 80.16 | 79.61 | 656 |
| September 25, 2025 | 79.81 | 79.6 | 79.51 | 79.81 | 79.14 | 605 |
| September 24, 2025 | 81.34 | 80.08 | 80.08 | 81.34 | 80.08 | 8,459 |
| September 23, 2025 | 81.07 | 80.82 | 80.82 | 81.07 | 80.82 | 1,734 |
| September 22, 2025 | 80.87 | 81.19 | 81.19 | 81.19 | 80.87 | 10 |
| September 19, 2025 | 81.8 | 81.25 | 81.25 | 81.8 | 81.25 | 3 |
| September 18, 2025 | 81.66 | 81.42 | 81.42 | 82.03 | 81.19 | 2,034 |
| September 17, 2025 | 80.77 | 80.93 | 80.93 | 81.47 | 80.77 | 12,044 |
| September 16, 2025 | 81.37 | 80.94 | 80.94 | 81.73 | 80.94 | 4,886 |
| September 15, 2025 | 80.32 | 80.82 | 80.82 | 80.88 | 79.93 | 537 |
| September 12, 2025 | 79.59 | 79.46 | 79.46 | 79.59 | 79.46 | 51 |
| September 11, 2025 | 79.63 | 79.4 | 79.4 | 79.64 | 79.34 | 2,845 |
| September 10, 2025 | 79.84 | 79.43 | 79.43 | 79.84 | 79.43 | 430 |
| September 09, 2025 | 78.61 | 79.24 | 79.24 | 79.24 | 78.61 | 10 |
| September 08, 2025 | 79.04 | 79.08 | 79.08 | 79.17 | 79.04 | 571 |
| September 05, 2025 | 78.79 | 78.76 | 78.76 | 78.99 | 78.54 | 1,156 |
| September 04, 2025 | 77.98 | 78.15 | 78.15 | 78.15 | 77.98 | 105 |
| September 03, 2025 | 76.77 | 77.36 | 77.36 | 77.68 | 76.68 | 3,103 |
| September 02, 2025 | 75.49 | 74.57 | 74.57 | 75.49 | 74.57 | 0 |
| September 01, 2025 | 76.09 | 75.66 | 75.66 | 76.09 | 75.48 | 6 |
| August 29, 2025 | 76.27 | 75.51 | 75.51 | 76.27 | 75.32 | 622 |
| August 28, 2025 | 76 | 75.74 | 75.74 | 76 | 75.58 | 113 |
| August 27, 2025 | 75.68 | 75.24 | 75.24 | 75.68 | 75.24 | 0 |
| August 26, 2025 | 75.87 | 75.11 | 75.11 | 75.87 | 74.99 | 1,608 |
| August 22, 2025 | 74.3 | 75.12 | 75.12 | 75.35 | 74.3 | 106 |
| August 21, 2025 | 74.33 | 74.1 | 74.1 | 74.41 | 74.05 | 5,910 |
| August 20, 2025 | 74.93 | 73.97 | 73.97 | 74.93 | 73.9 | 0 |
| August 19, 2025 | 75.57 | 74.6 | 74.6 | 75.57 | 74.48 | 200 |
| August 18, 2025 | 75.34 | 75.46 | 75.46 | 76.28 | 75.34 | 0 |
| August 15, 2025 | 75.97 | 75.94 | 75.94 | 76.04 | 75.62 | 1,003 |
| August 14, 2025 | 75.17 | 75.29 | 75.29 | 75.29 | 75.17 | 0 |
| August 13, 2025 | 75.37 | 75.19 | 75.19 | 75.44 | 75.19 | 2,127 |
| August 12, 2025 | 73.91 | 74.96 | 74.96 | 74.96 | 73.91 | 59 |
| August 11, 2025 | 74.46 | 73.91 | 73.91 | 74.46 | 73.7 | 258 |
| August 08, 2025 | 73.69 | 73.91 | 73.91 | 73.91 | 73.26 | 414 |
| August 07, 2025 | 73.55 | 73.11 | 73.11 | 73.55 | 73.11 | 47 |
| August 06, 2025 | 73.35 | 72.88 | 72.88 | 73.35 | 72.64 | 1,267 |
| August 05, 2025 | 72.93 | 72.83 | 72.83 | 73.31 | 72.83 | 28 |
| August 04, 2025 | 72.09 | 72.57 | 72.57 | 72.78 | 71.88 | 2,181 |
| August 01, 2025 | 71.65 | 71.4 | 71.4 | 71.98 | 70.86 | 16 |
| July 31, 2025 | 73.09 | 72.54 | 72.54 | 73.1 | 72.41 | 3,639 |
| July 30, 2025 | 71.41 | 71.64 | 71.64 | 71.64 | 71.38 | 326 |
| July 29, 2025 | 71.21 | 71.39 | 71.39 | 71.86 | 71.21 | 1,003 |
| July 28, 2025 | 72.51 | 71.52 | 71.52 | 72.51 | 71.52 | 27 |
| July 25, 2025 | 72.7 | 72.25 | 72.25 | 72.7 | 72.14 | 2 |
| July 24, 2025 | 72.63 | 72.54 | 72.54 | 72.63 | 72.5 | 378 |
| July 23, 2025 | 71.69 | 71.45 | 71.45 | 71.76 | 71.45 | 2,689 |
| July 22, 2025 | 72.18 | 71.4 | 71.4 | 72.18 | 71.4 | 1,983 |
| July 21, 2025 | 71.21 | 71.58 | 71.58 | 71.67 | 70.98 | 933 |
| July 18, 2025 | 71.13 | 70.46 | 70.46 | 71.13 | 70.28 | 402 |
| July 17, 2025 | 70.36 | 70.42 | 70.42 | 70.69 | 70.36 | 56 |
| July 16, 2025 | 70.43 | 70.55 | 70.55 | 70.55 | 70.43 | 0 |
| July 15, 2025 | 71.02 | 70.58 | 70.58 | 71.02 | 70.42 | 2,007 |
| July 14, 2025 | 69.79 | 70.49 | 70.49 | 70.49 | 69.79 | 0 |
| July 11, 2025 | 69.79 | 69.78 | 69.78 | 69.79 | 69.78 | 3,597 |
| July 10, 2025 | 70.66 | 70.02 | 70.02 | 70.66 | 70.02 | 0 |
| July 09, 2025 | 70.1 | 70.67 | 70.67 | 70.91 | 70.1 | 2,477 |
| July 08, 2025 | 70.21 | 69.71 | 69.71 | 70.21 | 69.71 | 6,872 |
| July 07, 2025 | 70.73 | 70.64 | 70.64 | 70.8 | 70.64 | 115 |