73.99
-1.43(-1.90%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 74.96 | 73.99 | 73.99 | 75.07 | 73.74 | 2.3M |
| August 21, 2025 | 75.22 | 75.42 | 75.42 | 75.71 | 74.8 | 912,388 |
| August 20, 2025 | 75.03 | 74.99 | 74.99 | 75.67 | 74.84 | 1.76M |
| August 19, 2025 | 75.38 | 74.86 | 74.86 | 75.38 | 74.86 | 1.67M |
| August 18, 2025 | 75.43 | 75.45 | 75.45 | 75.71 | 75 | 1.41M |
| August 15, 2025 | 73.61 | 75 | 75 | 75.24 | 73.52 | 1.65M |
| August 14, 2025 | 74.09 | 73.85 | 73.85 | 74.2 | 73.68 | 1.39M |
| August 13, 2025 | 74.29 | 74 | 74 | 74.58 | 73.75 | 2.18M |
| August 12, 2025 | 74.04 | 73.83 | 73.83 | 74.22 | 73.4 | 1.51M |
| August 11, 2025 | 74.95 | 74.09 | 74.09 | 75.27 | 73.9 | 1.75M |
| August 08, 2025 | 75.96 | 74.72 | 74.72 | 76.03 | 74.55 | 1.71M |
| August 07, 2025 | 76.21 | 75.73 | 75.73 | 76.58 | 75.51 | 1.33M |
| August 06, 2025 | 75.83 | 75.88 | 75.88 | 76.18 | 75.49 | 1.1M |
| August 05, 2025 | 76.25 | 75.73 | 75.73 | 76.6 | 75.73 | 1.02M |
| August 04, 2025 | 77.21 | 76.48 | 76.48 | 77.43 | 76.24 | 1.73M |
| August 01, 2025 | 77.45 | 76.98 | 76.98 | 77.45 | 76.49 | 860,654 |
| July 31, 2025 | 76.77 | 76.77 | 76.77 | 76.82 | 76.29 | 568,311 |
| July 30, 2025 | 76.5 | 76.46 | 76.46 | 76.69 | 76.23 | 1.9M |
| July 29, 2025 | 77.15 | 77.46 | 77.46 | 77.62 | 77.15 | 2.04M |
| July 28, 2025 | 77.35 | 76.78 | 76.78 | 77.55 | 76.52 | 2.01M |
| July 25, 2025 | 77.9 | 77.84 | 77.84 | 78.13 | 77.47 | 1.34M |
| July 24, 2025 | 78.75 | 78 | 78 | 78.93 | 77.88 | 2.35M |
| July 23, 2025 | 78.65 | 78.94 | 78.94 | 79.61 | 78.28 | 2.56M |
| July 22, 2025 | 78.1 | 78.17 | 78.17 | 78.65 | 77.72 | 1.89M |
| July 21, 2025 | 76.82 | 78.46 | 78.46 | 78.92 | 76.67 | 3.91M |
| July 18, 2025 | 75 | 75.28 | 75.28 | 75.62 | 74.31 | 2.94M |
| July 17, 2025 | 75.24 | 76.14 | 76.14 | 76.43 | 75.19 | 1.7M |
| July 16, 2025 | 75.76 | 75.7 | 75.7 | 75.79 | 75.1 | 1.83M |
| July 15, 2025 | 75.17 | 75.25 | 75.25 | 75.51 | 74.93 | 1.37M |
| July 14, 2025 | 75.61 | 75.21 | 75.21 | 75.88 | 75.1 | 2.26M |
| July 11, 2025 | 75.93 | 76.01 | 76.01 | 76.25 | 75.77 | 998,730 |
| July 10, 2025 | 76.16 | 76.68 | 76.68 | 77 | 76.16 | 1.12M |
| July 09, 2025 | 76.24 | 76.87 | 76.87 | 77.07 | 76.15 | 1.59M |
| July 08, 2025 | 76.03 | 76.17 | 76.17 | 76.4 | 75.88 | 1.62M |
| July 07, 2025 | 76.4 | 75.48 | 75.48 | 76.5 | 75.32 | 1.75M |
| July 03, 2025 | 76.65 | 76.54 | 76.54 | 76.7 | 75.97 | 1.62M |
| July 02, 2025 | 76.17 | 76.18 | 76.18 | 76.44 | 75.75 | 1.94M |
| July 01, 2025 | 76.76 | 76.71 | 76.71 | 76.95 | 76.39 | 1.61M |
| June 30, 2025 | 76.2 | 76.67 | 76.67 | 76.75 | 75.97 | 1.26M |
| June 27, 2025 | 77.38 | 77.03 | 77.03 | 77.54 | 76.79 | 1.54M |
| June 26, 2025 | 76.85 | 76.92 | 76.92 | 78.14 | 76.7 | 3.9M |
| June 25, 2025 | 75.87 | 75.96 | 75.96 | 76.01 | 75.37 | 2.25M |
| June 24, 2025 | 75.13 | 75.1 | 75.1 | 75.56 | 74.92 | 1.75M |
| June 23, 2025 | 73.71 | 74.98 | 74.98 | 75 | 73.54 | 1.43M |
| June 20, 2025 | 75.33 | 74.62 | 74.62 | 75.66 | 74.55 | 2.44M |
| June 18, 2025 | 74.56 | 74.4 | 74.4 | 74.88 | 73.95 | 2.26M |
| June 17, 2025 | 74.7 | 73.98 | 73.98 | 75.02 | 73.71 | 3.91M |
| June 16, 2025 | 74.25 | 74.84 | 74.84 | 75.47 | 74.24 | 2.67M |
| June 13, 2025 | 74.04 | 73.93 | 73.93 | 74.06 | 73.3 | 2.96M |
| June 12, 2025 | 75.91 | 75.88 | 75.88 | 76.2 | 75.55 | 1.61M |
| June 11, 2025 | 76.38 | 76.07 | 76.07 | 76.79 | 75.89 | 1.7M |
| June 10, 2025 | 75.81 | 76.54 | 76.54 | 76.69 | 75.6 | 1.16M |
| June 09, 2025 | 76.72 | 76.23 | 76.23 | 76.9 | 75.52 | 2.67M |
| June 06, 2025 | 76.5 | 77.48 | 77.48 | 77.76 | 76.37 | 3.23M |
| June 05, 2025 | 75.44 | 75.71 | 75.71 | 75.98 | 75.43 | 1.8M |
| June 04, 2025 | 75.11 | 75.08 | 75.1 | 75.67 | 74.97 | 1.21M |
| June 03, 2025 | 74.75 | 74.86 | 74.86 | 75.1 | 74.58 | 2.81M |
| June 02, 2025 | 75.2 | 75.72 | 75.72 | 75.74 | 74.9 | 2.18M |
| May 30, 2025 | 74.47 | 75.39 | 75.39 | 75.6 | 74.38 | 2.78M |
| May 29, 2025 | 74.84 | 74.74 | 74.74 | 74.84 | 74.28 | 2.33M |