75.34
-0.36(-0.48%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 74.28 | 75.7 | 75.7 | 78.26 | 74.28 | 319,700 |
September 04, 2025 | 72.82 | 74.43 | 74.43 | 74.47 | 70.4 | 291,327 |
September 03, 2025 | 72.64 | 72.54 | 72.54 | 73.75 | 72.02 | 196,700 |
September 02, 2025 | 72.5 | 72.88 | 72.88 | 73.32 | 71.74 | 234,600 |
August 29, 2025 | 73.64 | 73.76 | 73.76 | 74.74 | 72.69 | 184,714 |
August 28, 2025 | 73.74 | 73.16 | 73.16 | 73.74 | 71.56 | 266,108 |
August 27, 2025 | 73.88 | 73.5 | 73.5 | 75.32 | 72.72 | 208,231 |
August 26, 2025 | 74.56 | 74.48 | 74.48 | 75.85 | 73.83 | 366,305 |
August 25, 2025 | 76.6 | 74.87 | 74.87 | 76.72 | 74.65 | 323,800 |
August 22, 2025 | 72.76 | 77.09 | 77.09 | 78.11 | 72.22 | 345,400 |
August 21, 2025 | 70.16 | 72.07 | 72.07 | 72.19 | 69.22 | 309,272 |
August 20, 2025 | 72.52 | 70.81 | 70.81 | 73.01 | 70.71 | 235,637 |
August 19, 2025 | 72.31 | 73.2 | 73.2 | 75.11 | 72.2 | 245,700 |
August 18, 2025 | 71.38 | 71.83 | 71.83 | 72.26 | 71.34 | 177,993 |
August 15, 2025 | 74.23 | 71.46 | 71.46 | 74.56 | 71.42 | 252,012 |
August 14, 2025 | 74.26 | 73.51 | 73.51 | 74.26 | 72.52 | 265,700 |
August 13, 2025 | 72.34 | 75.38 | 75.38 | 75.5 | 71.89 | 231,143 |
August 12, 2025 | 70.07 | 72.26 | 72.26 | 73.19 | 69.92 | 311,800 |
August 11, 2025 | 71.39 | 68.73 | 68.73 | 71.65 | 67.9 | 321,348 |
August 08, 2025 | 71.54 | 70.91 | 70.91 | 71.95 | 70.8 | 192,000 |
August 07, 2025 | 74.99 | 71.65 | 71.53 | 75.91 | 71.52 | 226,100 |
August 06, 2025 | 74.89 | 74.1 | 73.98 | 75.3 | 73.94 | 336,200 |
August 05, 2025 | 73.66 | 74.75 | 74.62 | 75.01 | 71.83 | 321,300 |
August 04, 2025 | 71.06 | 73.31 | 73.19 | 73.79 | 70 | 337,100 |
August 01, 2025 | 71.73 | 70.12 | 70 | 71.75 | 69.67 | 495,553 |
July 31, 2025 | 72.41 | 73.13 | 73.01 | 73.29 | 71.12 | 851,041 |
July 30, 2025 | 76.15 | 71.67 | 71.55 | 78.16 | 68.42 | 1.51M |
July 29, 2025 | 85.19 | 82 | 81.86 | 85.41 | 81.74 | 457,135 |
July 28, 2025 | 86.21 | 85.46 | 85.32 | 87.54 | 83.28 | 385,900 |
July 25, 2025 | 86.33 | 86.21 | 86.07 | 87.68 | 82.83 | 350,405 |
July 24, 2025 | 83.31 | 84.15 | 84.01 | 84.68 | 82.06 | 480,900 |
July 23, 2025 | 82.98 | 83.29 | 83.15 | 83.86 | 81.08 | 335,442 |
July 22, 2025 | 79.03 | 81.89 | 81.89 | 82.4 | 79.03 | 303,063 |
July 21, 2025 | 79.22 | 78.38 | 78.38 | 80.69 | 78.18 | 291,921 |
July 18, 2025 | 81.44 | 78.54 | 78.54 | 81.97 | 77.66 | 403,829 |
July 17, 2025 | 78.13 | 79.73 | 79.73 | 81.03 | 78.13 | 313,000 |
July 16, 2025 | 80.07 | 78.72 | 78.72 | 80.78 | 77.36 | 304,310 |
July 15, 2025 | 82.47 | 79.24 | 79.24 | 83.12 | 79.22 | 263,775 |
July 14, 2025 | 81.25 | 81.48 | 81.48 | 82.75 | 80.05 | 279,144 |
July 11, 2025 | 83.07 | 82.23 | 82.23 | 83.16 | 81.02 | 347,815 |
July 10, 2025 | 83.36 | 84.42 | 84.42 | 86.81 | 83.36 | 353,000 |
July 09, 2025 | 82.5 | 82.94 | 82.94 | 83.43 | 80.41 | 354,100 |
July 08, 2025 | 81.14 | 82.96 | 82.96 | 84.94 | 80.27 | 554,541 |
July 07, 2025 | 82.53 | 79.24 | 79.24 | 83.2 | 79.21 | 435,782 |
July 03, 2025 | 84.34 | 83.03 | 83.03 | 85.02 | 82.46 | 202,200 |
July 02, 2025 | 82.04 | 84.34 | 84.34 | 84.83 | 81.04 | 374,100 |
July 01, 2025 | 76.94 | 81.91 | 81.91 | 84.91 | 76.23 | 619,842 |
June 30, 2025 | 75.53 | 77.01 | 77.01 | 77.89 | 75.22 | 710,300 |
June 27, 2025 | 74.57 | 75.55 | 75.55 | 76.49 | 74.05 | 1.12M |
June 26, 2025 | 73.83 | 74.59 | 74.59 | 76.11 | 73.83 | 420,729 |
June 25, 2025 | 73.75 | 74.08 | 74.08 | 74.56 | 72.14 | 436,848 |
June 24, 2025 | 71.98 | 74.18 | 74.18 | 74.63 | 71.87 | 544,600 |
June 23, 2025 | 68.23 | 71.06 | 71.06 | 71.15 | 67.83 | 249,200 |
June 20, 2025 | 69.21 | 68.78 | 68.78 | 69.77 | 67.97 | 477,700 |
June 18, 2025 | 68.03 | 68.21 | 68.21 | 69.07 | 67.39 | 265,400 |
June 17, 2025 | 68.37 | 67.92 | 67.92 | 69.83 | 67.81 | 245,100 |
June 16, 2025 | 68.31 | 69.26 | 69.26 | 69.71 | 67.18 | 217,700 |
June 13, 2025 | 68.02 | 68.1 | 68.1 | 69.48 | 67.44 | 209,600 |
June 12, 2025 | 68.5 | 69.99 | 69.99 | 70.05 | 67.27 | 245,539 |
June 11, 2025 | 71.95 | 69.59 | 69.59 | 71.95 | 69.26 | 395,303 |