71.96
-0.6(-0.83%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 72.75 | 71.96 | 71.96 | 72.97 | 71.95 | 1.46M |
| August 15, 2025 | 72.06 | 72.56 | 72.56 | 72.81 | 72.06 | 1.11M |
| August 14, 2025 | 72.23 | 72.16 | 72.16 | 72.71 | 71.94 | 757,100 |
| August 13, 2025 | 72.88 | 72.27 | 72.27 | 72.88 | 71.91 | 1.06M |
| August 12, 2025 | 73.07 | 72.66 | 72.66 | 73.37 | 71.94 | 1M |
| August 11, 2025 | 73.47 | 72.87 | 72.87 | 73.79 | 72.86 | 626,312 |
| August 08, 2025 | 73.9 | 73.32 | 73.32 | 74.38 | 73.32 | 580,700 |
| August 07, 2025 | 73.59 | 73.87 | 73.87 | 73.89 | 72.94 | 1.09M |
| August 06, 2025 | 74.12 | 73.68 | 73.68 | 74.35 | 73.64 | 1.12M |
| August 05, 2025 | 74.78 | 74.27 | 74.27 | 75.13 | 74.16 | 1M |
| August 04, 2025 | 73.98 | 75.05 | 75.05 | 75.23 | 73.89 | 1.33M |
| August 01, 2025 | 74.33 | 73.73 | 73.73 | 74.33 | 72.8 | 1.46M |
| July 31, 2025 | 72.2 | 71.7 | 71.7 | 73 | 71.48 | 963,900 |
| July 30, 2025 | 73.52 | 72.9 | 72.64 | 74.43 | 72.67 | 888,958 |
| July 29, 2025 | 72.84 | 73.52 | 73.26 | 73.65 | 72.44 | 1.02M |
| July 28, 2025 | 73.49 | 72.52 | 72.27 | 73.53 | 72.49 | 999,955 |
| July 25, 2025 | 73.87 | 73.52 | 73.52 | 73.87 | 72.95 | 1.39M |
| July 24, 2025 | 74.24 | 73.74 | 73.74 | 74.24 | 73.62 | 1.19M |
| July 23, 2025 | 73.24 | 74.25 | 74.25 | 74.32 | 73.24 | 2.03M |
| July 22, 2025 | 71.69 | 73.6 | 73.6 | 73.75 | 71.69 | 1.49M |
| July 21, 2025 | 71.98 | 71.32 | 71.32 | 72.27 | 71.15 | 830,500 |
| July 18, 2025 | 71.92 | 71.63 | 71.63 | 72.56 | 71.51 | 711,203 |
| July 17, 2025 | 72.23 | 71.85 | 71.85 | 72.46 | 71.48 | 578,769 |
| July 16, 2025 | 71.62 | 72.23 | 72.23 | 72.5 | 71.62 | 1.3M |
| July 15, 2025 | 72.1 | 71.62 | 71.62 | 72.5 | 71.51 | 1.31M |
| July 14, 2025 | 71.65 | 72.44 | 72.44 | 72.64 | 71.65 | 924,600 |
| July 11, 2025 | 70.51 | 71.62 | 71.62 | 71.95 | 70.45 | 2.13M |
| July 10, 2025 | 70.71 | 70.98 | 70.98 | 71.79 | 70.57 | 1.28M |
| July 09, 2025 | 71.64 | 70.98 | 70.98 | 71.64 | 70.65 | 804,061 |
| July 08, 2025 | 71.46 | 71.38 | 71.38 | 71.89 | 71.01 | 1.03M |
| July 07, 2025 | 71.97 | 71.96 | 71.96 | 72.69 | 71.6 | 1.62M |
| July 03, 2025 | 71.83 | 71.97 | 71.97 | 72.38 | 71.75 | 530,000 |
| July 02, 2025 | 72.64 | 72.06 | 72.06 | 72.9 | 71.43 | 1.03M |
| July 01, 2025 | 72.81 | 72.82 | 72.82 | 73.34 | 72.51 | 1.17M |
| June 30, 2025 | 72.37 | 73.06 | 73.06 | 73.08 | 71.59 | 1.79M |
| June 27, 2025 | 73.1 | 72.35 | 72.09 | 73.13 | 72.16 | 1.46M |
| June 26, 2025 | 73.68 | 73 | 73 | 74.03 | 72.25 | 1.38M |
| June 25, 2025 | 74.63 | 73.3 | 73.3 | 74.97 | 73.13 | 743,379 |
| June 24, 2025 | 75.29 | 74.9 | 74.9 | 75.81 | 74.86 | 623,563 |
| June 23, 2025 | 74.85 | 75.8 | 75.8 | 75.88 | 74.85 | 853,742 |
| June 20, 2025 | 75.51 | 74.63 | 74.63 | 76.21 | 74.52 | 2.22M |
| June 18, 2025 | 74.89 | 75.31 | 75.31 | 75.82 | 74.58 | 1.11M |
| June 17, 2025 | 73.87 | 74.65 | 74.65 | 74.78 | 73.17 | 836,923 |
| June 16, 2025 | 74.47 | 73.72 | 73.72 | 75 | 73.44 | 1.11M |
| June 13, 2025 | 74.91 | 74.55 | 74.55 | 75.05 | 74.03 | 768,929 |
| June 12, 2025 | 74.67 | 74.8 | 74.8 | 74.84 | 74.15 | 867,800 |
| June 11, 2025 | 75.19 | 74.54 | 74.54 | 75.22 | 74.12 | 784,785 |
| June 10, 2025 | 74.78 | 74.73 | 74.73 | 75.22 | 74.34 | 1.12M |
| June 09, 2025 | 73.88 | 74.59 | 74.59 | 74.78 | 73.34 | 1.01M |
| June 06, 2025 | 73.99 | 74 | 74 | 74.31 | 73.58 | 1M |
| June 05, 2025 | 74.55 | 73.9 | 73.9 | 74.55 | 73.71 | 952,330 |
| June 04, 2025 | 74.7 | 74.55 | 74.55 | 75.22 | 74.13 | 784,018 |
| June 03, 2025 | 75.1 | 74.73 | 74.73 | 75.24 | 74.28 | 1.54M |
| June 02, 2025 | 74.86 | 75.48 | 75.48 | 75.64 | 74.31 | 718,000 |
| May 30, 2025 | 74.29 | 75.3 | 75.3 | 75.5 | 73.68 | 1.4M |
| May 29, 2025 | 75 | 74.4 | 74.14 | 75.58 | 73.93 | 1.76M |
| May 28, 2025 | 75.7 | 75.31 | 75.05 | 75.79 | 74.98 | 1.01M |
| May 27, 2025 | 75.2 | 75.75 | 75.49 | 75.87 | 74.71 | 1.08M |
| May 23, 2025 | 74.81 | 75.03 | 75.03 | 75.31 | 74.21 | 613,586 |
| May 22, 2025 | 74.82 | 74.5 | 74.5 | 74.91 | 73.88 | 1.09M |