74.26
+0.375(+0.51%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 74.38 | 74.26 | 74.26 | 74.73 | 74.04 | 3,046 |
| August 15, 2025 | 74.65 | 73.88 | 73.88 | 74.73 | 73.64 | 2,257 |
| August 14, 2025 | 74.74 | 74.1 | 74.1 | 74.92 | 73.8 | 14,059 |
| August 13, 2025 | 74.93 | 74.53 | 74.53 | 75.41 | 74.43 | 12,873 |
| August 12, 2025 | 73.25 | 74.3 | 74.3 | 74.31 | 73.25 | 2,683 |
| August 11, 2025 | 73.22 | 73.55 | 73.55 | 73.7 | 72.91 | 23,644 |
| August 08, 2025 | 73.1 | 73.24 | 73.24 | 73.65 | 73.05 | 16,428 |
| August 07, 2025 | 71.5 | 72.93 | 72.93 | 73.05 | 71.5 | 4,608 |
| August 06, 2025 | 71.51 | 71.23 | 71.23 | 72.18 | 71.02 | 7,079 |
| August 05, 2025 | 71.14 | 71.09 | 71.09 | 71.71 | 71.01 | 1,678 |
| August 04, 2025 | 69.8 | 70.45 | 70.45 | 70.72 | 69.7 | 15,754 |
| August 01, 2025 | 69.79 | 68.74 | 68.74 | 69.79 | 68.2 | 12,902 |
| July 31, 2025 | 69.39 | 69.93 | 69.93 | 70.2 | 69.09 | 28,494 |
| July 30, 2025 | 68.75 | 69.02 | 69.02 | 69.06 | 68.56 | 3,007 |
| July 29, 2025 | 69.26 | 68.85 | 68.85 | 69.62 | 68.85 | 3,478 |
| July 28, 2025 | 69.45 | 68.85 | 68.85 | 69.7 | 68.74 | 4,902 |
| July 25, 2025 | 69.54 | 69.59 | 69.59 | 69.73 | 69.33 | 721 |
| July 24, 2025 | 70.25 | 70.19 | 70.19 | 70.73 | 70.02 | 8,721 |
| July 23, 2025 | 70.26 | 70.13 | 70.13 | 70.43 | 69.96 | 1,692 |
| July 22, 2025 | 69.83 | 69.62 | 69.62 | 70.16 | 69.1 | 2,189 |
| July 21, 2025 | 70.23 | 70.65 | 70.65 | 70.65 | 70.06 | 3,641 |
| July 18, 2025 | 70.15 | 70.13 | 70.13 | 70.61 | 70.03 | 3,381 |
| July 17, 2025 | 69.39 | 70.04 | 70.04 | 70.12 | 69.21 | 2,288 |
| July 16, 2025 | 68 | 68.63 | 68.63 | 68.76 | 67.75 | 8,687 |
| July 15, 2025 | 67.91 | 67.69 | 67.69 | 68.13 | 67.64 | 3,256 |
| July 14, 2025 | 66.7 | 67.78 | 67.78 | 67.86 | 66.63 | 1,363 |
| July 11, 2025 | 67.54 | 67.34 | 67.34 | 67.68 | 67.16 | 4,034 |
| July 10, 2025 | 68.09 | 67.58 | 67.58 | 68.24 | 67.33 | 3,576 |
| July 09, 2025 | 68.28 | 68.18 | 68.18 | 68.38 | 67.96 | 250,221 |
| July 08, 2025 | 68.61 | 68.38 | 68.38 | 68.83 | 68.19 | 4,437 |
| July 07, 2025 | 68.54 | 68.65 | 68.65 | 68.65 | 67.71 | 940 |
| July 04, 2025 | 68.67 | 68.34 | 68.34 | 68.67 | 68.15 | 773 |
| July 03, 2025 | 68.27 | 68.44 | 68.44 | 68.6 | 67.99 | 6,601 |
| July 02, 2025 | 68.9 | 68.67 | 68.67 | 68.9 | 67.63 | 1,759 |
| July 01, 2025 | 70.33 | 69.73 | 69.73 | 70.73 | 69.5 | 13,691 |
| June 30, 2025 | 70.26 | 70.11 | 70.11 | 70.73 | 70.05 | 2,009 |
| June 27, 2025 | 69.82 | 69.8 | 69.8 | 69.96 | 69.15 | 2,566 |
| June 26, 2025 | 69.45 | 69.5 | 69.5 | 69.8 | 69.22 | 4,401 |
| June 25, 2025 | 69.51 | 69.21 | 69.21 | 69.65 | 69.17 | 3,683 |
| June 24, 2025 | 69 | 69.3 | 69.3 | 69.34 | 68.77 | 2,761 |
| June 23, 2025 | 67.24 | 67.72 | 67.72 | 68.84 | 66.61 | 3,924 |
| June 20, 2025 | 68.04 | 67.64 | 67.64 | 68.37 | 67.55 | 1,970 |
| June 19, 2025 | 68.37 | 67.78 | 67.78 | 68.51 | 67.78 | 895 |
| June 18, 2025 | 68.68 | 68.75 | 68.75 | 68.89 | 68.53 | 10,132 |
| June 17, 2025 | 67.91 | 68.04 | 68.04 | 68.07 | 67.7 | 2,867 |
| June 16, 2025 | 67.35 | 68.23 | 68.23 | 68.28 | 67.34 | 2,660 |
| June 13, 2025 | 66.89 | 67.49 | 67.49 | 67.72 | 66.45 | 13,923 |
| June 12, 2025 | 67.51 | 67.38 | 67.38 | 68.19 | 67.26 | 43,905 |
| June 11, 2025 | 67.28 | 67.46 | 67.46 | 67.73 | 67.08 | 1,422 |
| June 10, 2025 | 67.69 | 67.39 | 67.39 | 68 | 67.37 | 2,561 |
| June 09, 2025 | 67.81 | 67.8 | 67.8 | 68.05 | 67.27 | 4,401 |
| June 06, 2025 | 67.65 | 67.81 | 67.81 | 67.96 | 67.36 | 6,227 |
| June 05, 2025 | 67.4 | 67.77 | 67.77 | 67.95 | 67.35 | 4,643 |
| June 04, 2025 | 66.51 | 67.62 | 67.62 | 67.68 | 66.51 | 4,408 |
| June 03, 2025 | 66.4 | 66.35 | 66.35 | 66.59 | 66.12 | 3,359 |
| June 02, 2025 | 65.65 | 66.24 | 66.24 | 66.39 | 65.2 | 989 |
| May 30, 2025 | 65.01 | 65.39 | 65.39 | 65.41 | 64.68 | 18,148 |
| May 29, 2025 | 66.7 | 65.57 | 65.57 | 66.76 | 65.5 | 1,393 |
| May 28, 2025 | 66.09 | 65.9 | 65.9 | 66.55 | 65.74 | 2,844 |
| May 27, 2025 | 65.83 | 66.35 | 66.35 | 66.37 | 65.78 | 2,564 |