74.66
+0.45(+0.61%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 74.13 | 74.66 | 74.66 | 74.88 | 74.13 | 103,916 |
| September 04, 2025 | 74.26 | 74.21 | 74.21 | 74.33 | 73.57 | 211,700 |
| September 03, 2025 | 73.14 | 73.52 | 73.52 | 74 | 73.14 | 257,302 |
| September 02, 2025 | 74.15 | 73.49 | 73.49 | 75.03 | 73.48 | 247,681 |
| August 29, 2025 | 74.4 | 74.53 | 74.53 | 74.94 | 73.81 | 322,200 |
| August 28, 2025 | 74.94 | 74.35 | 74.35 | 74.94 | 74.25 | 204,700 |
| August 27, 2025 | 74.28 | 75.11 | 75.11 | 75.25 | 74.28 | 160,831 |
| August 26, 2025 | 74.85 | 74.4 | 74.4 | 74.85 | 74.15 | 140,600 |
| August 25, 2025 | 75.43 | 74.74 | 74.74 | 75.65 | 74.63 | 177,500 |
| August 22, 2025 | 75.14 | 75.66 | 75.66 | 76.16 | 75.1 | 221,100 |
| August 21, 2025 | 74.98 | 74.58 | 74.58 | 75.46 | 74.44 | 140,657 |
| August 20, 2025 | 75.71 | 75.26 | 75.26 | 76.24 | 75.22 | 272,837 |
| August 19, 2025 | 73.99 | 75.06 | 75.06 | 75.09 | 73.99 | 162,510 |
| August 18, 2025 | 75.06 | 73.96 | 73.96 | 75.2 | 73.95 | 158,761 |
| August 15, 2025 | 74.61 | 74.94 | 74.94 | 75.09 | 74.32 | 257,100 |
| August 14, 2025 | 76.13 | 75.4 | 74.9 | 76.13 | 75.23 | 184,230 |
| August 13, 2025 | 76.46 | 76.21 | 75.7 | 76.9 | 76 | 249,150 |
| August 12, 2025 | 76.24 | 76.21 | 75.7 | 76.47 | 75.28 | 228,740 |
| August 11, 2025 | 75.62 | 76.21 | 75.7 | 76.34 | 75.23 | 245,100 |
| August 08, 2025 | 76.05 | 75.65 | 75.65 | 76.91 | 75.65 | 170,833 |
| August 07, 2025 | 74.37 | 76.05 | 76.05 | 76.32 | 74.02 | 233,724 |
| August 06, 2025 | 74.52 | 74.37 | 74.37 | 75.2 | 74.37 | 176,417 |
| August 05, 2025 | 74.76 | 74.62 | 74.62 | 75.12 | 73.87 | 269,000 |
| August 04, 2025 | 74.84 | 75.48 | 75.48 | 75.91 | 74.82 | 182,100 |
| August 01, 2025 | 73.6 | 74.74 | 74.74 | 75.1 | 73.6 | 299,800 |
| July 31, 2025 | 72.9 | 73.59 | 73.59 | 73.86 | 72.67 | 322,614 |
| July 30, 2025 | 73.27 | 73.51 | 73.51 | 74.19 | 73.22 | 283,403 |
| July 29, 2025 | 72.77 | 73.26 | 73.26 | 73.5 | 72 | 225,014 |
| July 28, 2025 | 72.67 | 72.18 | 72.18 | 72.75 | 71.93 | 169,600 |
| July 25, 2025 | 73.8 | 72.92 | 72.92 | 74.05 | 72.72 | 199,483 |
| July 24, 2025 | 74.44 | 73.72 | 73.72 | 74.57 | 73.7 | 201,638 |
| July 23, 2025 | 75.37 | 74.56 | 74.56 | 75.65 | 73.88 | 278,306 |
| July 22, 2025 | 75.34 | 75.66 | 75.66 | 76.85 | 75.34 | 242,200 |
| July 21, 2025 | 75.06 | 75.29 | 75.29 | 76.11 | 75 | 187,800 |
| July 18, 2025 | 75.8 | 75.68 | 75.68 | 76.64 | 75.41 | 214,000 |
| July 17, 2025 | 76.07 | 75.51 | 75.51 | 77 | 75.11 | 279,425 |
| July 16, 2025 | 74.87 | 75.86 | 75.86 | 76.1 | 74.87 | 324,400 |
| July 15, 2025 | 76.36 | 74.75 | 74.75 | 76.67 | 74.74 | 198,400 |
| July 14, 2025 | 75.65 | 76.76 | 76.76 | 77.01 | 75.65 | 290,810 |
| July 11, 2025 | 76.85 | 75.65 | 75.65 | 76.85 | 75.5 | 442,400 |
| July 10, 2025 | 77.25 | 77.11 | 77.11 | 78.48 | 77.09 | 196,320 |
| July 09, 2025 | 76.14 | 77.65 | 77.65 | 77.8 | 75.7 | 339,935 |
| July 08, 2025 | 75.9 | 76.09 | 76.09 | 76.29 | 75.53 | 265,200 |
| July 07, 2025 | 76.97 | 76.47 | 76.47 | 77.36 | 76.22 | 152,721 |
| July 03, 2025 | 77.71 | 77.16 | 77.16 | 77.71 | 76.68 | 103,400 |
| July 02, 2025 | 77.93 | 77.39 | 77.39 | 78.17 | 76.78 | 184,400 |
| July 01, 2025 | 76.46 | 77.99 | 77.99 | 78.84 | 76.25 | 187,300 |
| June 30, 2025 | 76.4 | 76.66 | 76.66 | 77.11 | 75.57 | 215,601 |
| June 27, 2025 | 76.72 | 76.41 | 76.41 | 77.33 | 76.3 | 403,523 |
| June 26, 2025 | 77.25 | 76.91 | 76.91 | 77.78 | 76.32 | 152,707 |
| June 25, 2025 | 78.49 | 77.22 | 77.22 | 78.72 | 76.82 | 263,200 |
| June 24, 2025 | 79.42 | 78.95 | 78.95 | 79.83 | 78.8 | 215,211 |
| June 23, 2025 | 78.18 | 80.08 | 80.08 | 80.16 | 77.86 | 195,100 |
| June 20, 2025 | 77.97 | 77.76 | 77.76 | 78.5 | 77.54 | 458,212 |
| June 18, 2025 | 77.46 | 77.95 | 77.95 | 78.25 | 77.13 | 167,300 |
| June 17, 2025 | 77 | 77.51 | 77.51 | 77.72 | 76 | 205,300 |
| June 16, 2025 | 78.14 | 77.21 | 77.21 | 78.44 | 76.84 | 158,700 |
| June 13, 2025 | 78.13 | 78.14 | 78.14 | 78.8 | 78.05 | 159,801 |
| June 12, 2025 | 78.28 | 78.58 | 78.58 | 78.59 | 77.88 | 132,700 |
| June 11, 2025 | 78.83 | 78.27 | 78.27 | 79.47 | 78.2 | 179,800 |