73.80
+0.99(+1.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 73 | 73.8 | 73.8 | 73.83 | 72.59 | 354,054 |
| August 15, 2025 | 72.6 | 72.81 | 72.81 | 72.94 | 72.41 | 396,509 |
| August 14, 2025 | 73.07 | 72.53 | 72.53 | 73.61 | 72.34 | 380,018 |
| August 13, 2025 | 72.73 | 73.72 | 73.72 | 73.78 | 72.28 | 407,300 |
| August 12, 2025 | 71.63 | 72.38 | 72.38 | 72.59 | 71.63 | 428,900 |
| August 11, 2025 | 72.5 | 71.78 | 71.45 | 73.06 | 71.6 | 405,400 |
| August 08, 2025 | 72.12 | 72.56 | 72.56 | 73.07 | 72.12 | 301,505 |
| August 07, 2025 | 73.1 | 71.98 | 71.98 | 73.44 | 71.1 | 368,743 |
| August 06, 2025 | 73 | 72.34 | 72.34 | 73.16 | 72.14 | 403,905 |
| August 05, 2025 | 73.05 | 72.59 | 72.59 | 73.38 | 72.32 | 469,318 |
| August 04, 2025 | 70.56 | 72.38 | 72.38 | 72.43 | 70.43 | 554,740 |
| August 01, 2025 | 73.07 | 70.09 | 70.09 | 73.88 | 69.23 | 818,906 |
| July 31, 2025 | 75.37 | 75.34 | 75.34 | 75.8 | 75 | 466,609 |
| July 30, 2025 | 76.08 | 75.73 | 75.73 | 76.69 | 75.54 | 295,000 |
| July 29, 2025 | 76.7 | 76.09 | 76.09 | 76.7 | 75.96 | 292,900 |
| July 28, 2025 | 76.41 | 76.2 | 76.2 | 76.42 | 75.99 | 363,224 |
| July 25, 2025 | 76.69 | 76.36 | 76.36 | 76.69 | 75.91 | 210,000 |
| July 24, 2025 | 76.24 | 76.33 | 76.33 | 76.46 | 75.97 | 289,901 |
| July 23, 2025 | 76.61 | 76.79 | 76.79 | 77 | 76.21 | 239,621 |
| July 22, 2025 | 75.44 | 76.61 | 76.61 | 76.77 | 75.44 | 293,400 |
| July 21, 2025 | 75.48 | 75.11 | 75.11 | 75.71 | 75.01 | 318,600 |
| July 18, 2025 | 75.84 | 75.35 | 75.35 | 75.87 | 74.96 | 246,200 |
| July 17, 2025 | 74.88 | 75.62 | 75.62 | 75.9 | 74.86 | 333,860 |
| July 16, 2025 | 74.46 | 75.01 | 75.01 | 75.28 | 74.08 | 337,222 |
| July 15, 2025 | 75.01 | 74.34 | 74.34 | 75.31 | 74.27 | 317,240 |
| July 14, 2025 | 74.85 | 75.13 | 75.13 | 75.56 | 74.72 | 272,800 |
| July 11, 2025 | 75.13 | 75.17 | 75.17 | 75.7 | 74.99 | 278,500 |
| July 10, 2025 | 75.45 | 75.68 | 75.68 | 76.28 | 74.85 | 286,431 |
| July 09, 2025 | 75.5 | 75.43 | 75.43 | 75.81 | 74.82 | 337,407 |
| July 08, 2025 | 74.99 | 75.59 | 75.59 | 75.97 | 74.88 | 401,800 |
| July 07, 2025 | 75.35 | 74.74 | 74.74 | 75.85 | 74.53 | 415,300 |
| July 03, 2025 | 76.1 | 75.56 | 75.56 | 76.63 | 75 | 276,142 |
| July 02, 2025 | 75.58 | 76.06 | 76.06 | 76.36 | 75.33 | 311,500 |
| July 01, 2025 | 74.3 | 75.57 | 75.57 | 76.24 | 74.1 | 348,500 |
| June 30, 2025 | 74.21 | 74.26 | 74.26 | 74.54 | 73.68 | 351,700 |
| June 27, 2025 | 74.99 | 74.05 | 74.05 | 75.04 | 73.62 | 560,735 |
| June 26, 2025 | 74.1 | 74.82 | 74.82 | 74.94 | 73.87 | 359,200 |
| June 25, 2025 | 74.05 | 74.1 | 74.1 | 74.5 | 73.66 | 422,429 |
| June 24, 2025 | 73.64 | 74.16 | 74.16 | 74.39 | 73.26 | 448,900 |
| June 23, 2025 | 72.21 | 72.98 | 72.98 | 73 | 71.82 | 278,943 |
| June 20, 2025 | 73.59 | 72.28 | 72.28 | 73.64 | 72.05 | 1.04M |
| June 18, 2025 | 74.2 | 73.34 | 73.34 | 74.29 | 73.17 | 355,600 |
| June 17, 2025 | 74.63 | 74.06 | 74.06 | 74.98 | 73.95 | 348,400 |
| June 16, 2025 | 74.65 | 75.19 | 75.19 | 75.41 | 74.24 | 362,045 |
| June 13, 2025 | 74.95 | 74.02 | 74.02 | 75.47 | 73.66 | 383,229 |
| June 12, 2025 | 74.82 | 75.23 | 75.23 | 75.53 | 74.82 | 269,600 |
| June 11, 2025 | 76.48 | 75.24 | 75.24 | 76.51 | 75.17 | 313,822 |
| June 10, 2025 | 75.91 | 76.49 | 76.49 | 76.59 | 75.11 | 375,800 |
| June 09, 2025 | 75.2 | 75.5 | 75.5 | 75.76 | 74.78 | 238,700 |
| June 06, 2025 | 74.93 | 74.96 | 74.96 | 75.14 | 74.53 | 254,446 |
| June 05, 2025 | 75.54 | 74.46 | 74.46 | 75.54 | 74.21 | 378,200 |
| June 04, 2025 | 75 | 75.24 | 75.24 | 75.7 | 74.77 | 382,600 |
| June 03, 2025 | 73.78 | 74.96 | 74.96 | 75 | 73.44 | 299,401 |
| June 02, 2025 | 74 | 73.98 | 73.98 | 74.21 | 73.14 | 295,700 |
| May 30, 2025 | 74.97 | 74.26 | 74.26 | 74.97 | 73.83 | 578,123 |
| May 29, 2025 | 74.98 | 75 | 75 | 75.03 | 74.18 | 371,000 |
| May 28, 2025 | 75.56 | 74.64 | 74.64 | 75.63 | 74.58 | 340,600 |
| May 27, 2025 | 75.56 | 75.53 | 75.53 | 75.56 | 75.23 | 365,000 |
| May 23, 2025 | 74.7 | 74.67 | 74.67 | 75.03 | 74.47 | 324,323 |
| May 22, 2025 | 75.43 | 75.57 | 75.57 | 75.94 | 75.27 | 296,718 |