77.16
+1.69(+2.24%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 75.71 | 77.16 | 77.16 | 77.44 | 75.38 | 666,325 |
September 25, 2025 | 75.51 | 75.47 | 75.47 | 76.49 | 75.1 | 652,165 |
September 24, 2025 | 75.94 | 76.49 | 76.49 | 78.01 | 75.9 | 790,859 |
September 23, 2025 | 78.85 | 76.47 | 76.47 | 79 | 76.28 | 1.07M |
September 22, 2025 | 81.52 | 78.18 | 78.18 | 81.53 | 77.77 | 1.13M |
September 19, 2025 | 87.28 | 83.69 | 83.69 | 87.28 | 83.18 | 1.28M |
September 18, 2025 | 86.55 | 86.44 | 86.44 | 87.37 | 85.4 | 726,600 |
September 17, 2025 | 87.67 | 86.76 | 86.76 | 90.22 | 86.55 | 1.14M |
September 16, 2025 | 83.71 | 85.1 | 85.1 | 85.62 | 83.4 | 532,017 |
September 15, 2025 | 84.62 | 83.7 | 83.7 | 84.78 | 82.87 | 452,984 |
September 12, 2025 | 85.24 | 84.34 | 84.34 | 85.5 | 84.24 | 436,600 |
September 11, 2025 | 82.55 | 85.75 | 85.75 | 86.19 | 81.5 | 753,307 |
September 10, 2025 | 85.41 | 82.51 | 82.51 | 85.41 | 82.27 | 531,500 |
September 09, 2025 | 86.08 | 83.85 | 83.85 | 86.1 | 83.73 | 497,472 |
September 08, 2025 | 84.77 | 86.53 | 86.53 | 88.45 | 84.77 | 836,405 |
September 05, 2025 | 82.5 | 84.78 | 84.78 | 85.2 | 82.5 | 660,507 |
September 04, 2025 | 81.54 | 80.91 | 80.91 | 81.73 | 80.21 | 431,790 |
September 03, 2025 | 79.27 | 80.81 | 80.81 | 81.49 | 79.21 | 286,507 |
September 02, 2025 | 79.89 | 78.99 | 78.99 | 80.05 | 78.35 | 362,400 |
August 29, 2025 | 82.54 | 81.48 | 81.48 | 82.71 | 81.25 | 285,976 |
August 28, 2025 | 81.67 | 82.48 | 82.48 | 82.54 | 80.61 | 313,200 |
August 27, 2025 | 82.9 | 81.61 | 81.61 | 83.88 | 81.61 | 535,407 |
August 26, 2025 | 83.91 | 82.9 | 82.9 | 85.01 | 81.99 | 1.18M |
August 25, 2025 | 83.63 | 83.8 | 83.8 | 85.71 | 83.63 | 813,200 |
August 22, 2025 | 78.08 | 83.92 | 83.92 | 84.02 | 77.92 | 714,354 |
August 21, 2025 | 76.92 | 77.89 | 77.89 | 78.69 | 76.5 | 318,011 |
August 20, 2025 | 79.41 | 77.58 | 77.58 | 79.46 | 77.01 | 336,424 |
August 19, 2025 | 80.8 | 80.01 | 80.01 | 81.91 | 79.75 | 446,800 |
August 18, 2025 | 80.94 | 80.8 | 80.8 | 81.49 | 80.15 | 433,148 |
August 15, 2025 | 82.07 | 81.36 | 81.36 | 82.42 | 81.18 | 395,507 |
August 14, 2025 | 79.8 | 81.53 | 81.53 | 82.13 | 79.71 | 534,248 |
August 13, 2025 | 77.48 | 81.27 | 81.27 | 81.31 | 77.03 | 717,422 |
August 12, 2025 | 76.93 | 77.03 | 77.03 | 77.91 | 76.43 | 504,790 |
August 11, 2025 | 77.25 | 76.12 | 76.12 | 78.02 | 75.18 | 469,820 |
August 08, 2025 | 80.24 | 77.51 | 77.51 | 80.24 | 77.33 | 681,285 |
August 07, 2025 | 80.49 | 81.11 | 81.11 | 84.3 | 78.52 | 1.12M |
August 06, 2025 | 79.23 | 81.51 | 81.51 | 81.88 | 78.64 | 1.46M |
August 05, 2025 | 80.7 | 79.25 | 79.25 | 81.76 | 79.14 | 769,624 |
August 04, 2025 | 78 | 80.39 | 80.39 | 80.43 | 77.89 | 496,574 |
August 01, 2025 | 76.37 | 77.16 | 77.16 | 77.22 | 75.11 | 459,488 |
July 31, 2025 | 76.11 | 76.75 | 76.75 | 77.35 | 75.5 | 367,118 |
July 30, 2025 | 77.17 | 76.38 | 76.38 | 77.99 | 76.14 | 386,525 |
July 29, 2025 | 79.31 | 77.09 | 77.09 | 79.31 | 76.77 | 349,925 |
July 28, 2025 | 78.66 | 78.85 | 78.85 | 78.97 | 77.91 | 236,400 |
July 25, 2025 | 77.49 | 78.16 | 78.16 | 78.26 | 76.9 | 205,218 |
July 24, 2025 | 76.89 | 77.34 | 77.34 | 77.82 | 76.33 | 389,535 |
July 23, 2025 | 77.91 | 77.51 | 77.51 | 78.51 | 76.74 | 424,848 |
July 22, 2025 | 75.11 | 77.17 | 77.17 | 77.47 | 74.51 | 466,115 |
July 21, 2025 | 75.24 | 74.7 | 74.7 | 75.91 | 73.64 | 586,132 |
July 18, 2025 | 74.78 | 74.4 | 74.4 | 75.16 | 74.04 | 767,340 |
July 17, 2025 | 74.28 | 74.48 | 74.48 | 75.66 | 74.04 | 783,826 |
July 16, 2025 | 74.64 | 74.16 | 74.16 | 74.81 | 73.22 | 406,147 |
July 15, 2025 | 76.88 | 73.87 | 73.87 | 76.88 | 73.8 | 541,746 |
July 14, 2025 | 75.15 | 76.18 | 76.18 | 76.29 | 74.87 | 423,363 |
July 11, 2025 | 75.57 | 75.31 | 75.31 | 75.94 | 74.72 | 444,500 |
July 10, 2025 | 73 | 76.17 | 76.17 | 76.3 | 72.99 | 1.06M |
July 09, 2025 | 70.77 | 72.96 | 72.96 | 73.79 | 70.42 | 886,823 |
July 08, 2025 | 70.32 | 70.23 | 70.23 | 70.66 | 68.86 | 856,486 |
July 07, 2025 | 69.85 | 70.43 | 70.43 | 70.68 | 69.5 | 458,699 |
July 03, 2025 | 69.03 | 70.31 | 70.31 | 70.9 | 69.03 | 294,300 |