75.43
+0.34(+0.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 75.3 | 75.43 | 75.43 | 75.47 | 75.23 | 177,723 |
| September 05, 2025 | 75.6 | 75.09 | 75.09 | 75.72 | 74.91 | 56,821 |
| September 04, 2025 | 74.92 | 75.23 | 75.23 | 75.25 | 74.87 | 15,414 |
| September 03, 2025 | 74.56 | 74.72 | 74.72 | 74.85 | 74.44 | 16,387 |
| September 02, 2025 | 75 | 74.07 | 74.07 | 75 | 74.07 | 150,514 |
| September 01, 2025 | 75.08 | 75.1 | 75.1 | 75.19 | 75.01 | 2,365 |
| August 29, 2025 | 75.33 | 74.95 | 74.95 | 75.36 | 74.91 | 30,518 |
| August 28, 2025 | 75.38 | 75.19 | 75.19 | 75.42 | 75.14 | 20,776 |
| August 27, 2025 | 75.12 | 75.19 | 75.19 | 75.21 | 75.05 | 146,559 |
| August 26, 2025 | 74.81 | 74.86 | 74.86 | 75.03 | 74.73 | 110,824 |
| August 22, 2025 | 74.27 | 75.59 | 75.59 | 75.59 | 74.25 | 16,070 |
| August 21, 2025 | 74.68 | 74.53 | 74.53 | 74.71 | 74.3 | 41,234 |
| August 20, 2025 | 74.59 | 74.59 | 74.59 | 74.87 | 74.35 | 48,293 |
| August 19, 2025 | 74.8 | 74.88 | 74.88 | 75.06 | 74.71 | 38,204 |
| August 18, 2025 | 74.95 | 74.82 | 74.82 | 75.04 | 74.73 | 28,023 |
| August 15, 2025 | 75.19 | 74.91 | 74.91 | 75.19 | 74.85 | 8,966 |
| August 14, 2025 | 74.9 | 74.85 | 74.85 | 75.05 | 74.67 | 107,802 |
| August 13, 2025 | 74.59 | 74.85 | 74.85 | 74.94 | 74.55 | 36,182 |
| August 12, 2025 | 73.88 | 74.38 | 74.38 | 74.38 | 73.68 | 28,495 |
| August 11, 2025 | 74.16 | 73.83 | 73.83 | 74.25 | 73.77 | 117,787 |
| August 08, 2025 | 73.7 | 73.77 | 73.77 | 73.94 | 73.6 | 16,438 |
| August 07, 2025 | 73.8 | 73.48 | 73.48 | 74.21 | 73.48 | 48,400 |
| August 06, 2025 | 73.44 | 73.56 | 73.56 | 73.56 | 73.15 | 25,975 |
| August 05, 2025 | 73.58 | 73.15 | 73.15 | 73.65 | 73.05 | 80,806 |
| August 04, 2025 | 73 | 73.27 | 73.27 | 73.3 | 72.55 | 42,489 |
| August 01, 2025 | 73.03 | 72.19 | 72.19 | 73.1 | 72.11 | 26,844 |
| July 31, 2025 | 74.2 | 73.58 | 73.58 | 74.3 | 73.52 | 12,964 |
| July 30, 2025 | 73.96 | 73.77 | 73.77 | 74.01 | 73.77 | 15,455 |
| July 29, 2025 | 74.37 | 73.93 | 73.93 | 74.58 | 73.93 | 153,833 |
| July 28, 2025 | 74.88 | 74.39 | 74.39 | 74.9 | 74.35 | 4,203 |
| July 25, 2025 | 74.47 | 74.44 | 74.44 | 74.51 | 74.34 | 98,392 |
| July 24, 2025 | 74.4 | 74.52 | 74.52 | 75 | 74.33 | 80,820 |
| July 23, 2025 | 73.99 | 74.05 | 74.05 | 74.71 | 73.86 | 89,983 |
| July 22, 2025 | 73.55 | 73.62 | 73.62 | 73.66 | 73.5 | 191,980 |
| July 21, 2025 | 73.57 | 73.86 | 73.86 | 73.86 | 73.47 | 24,659 |
| July 18, 2025 | 73.72 | 73.53 | 73.53 | 73.99 | 73.46 | 26,513 |
| July 17, 2025 | 73.28 | 73.49 | 73.49 | 73.49 | 73.17 | 75,527 |
| July 16, 2025 | 72.94 | 72.75 | 72.75 | 73.2 | 72.75 | 85,617 |
| July 15, 2025 | 73.79 | 73.28 | 73.28 | 73.89 | 73.28 | 208,719 |
| July 14, 2025 | 73.12 | 73.52 | 73.52 | 73.52 | 73.07 | 36,996 |
| July 11, 2025 | 73.77 | 73.6 | 73.6 | 73.85 | 73.46 | 98,730 |
| July 10, 2025 | 73.79 | 74.02 | 74.02 | 74.03 | 73.74 | 27,954 |
| July 09, 2025 | 73.43 | 73.6 | 73.6 | 73.84 | 73.4 | 60,437 |
| July 08, 2025 | 73.5 | 73.42 | 73.42 | 73.5 | 73.28 | 16,766 |
| July 07, 2025 | 73.63 | 73.5 | 73.5 | 73.98 | 73.46 | 131,930 |
| July 04, 2025 | 73.65 | 73.59 | 73.59 | 73.78 | 73.44 | 14,599 |
| July 03, 2025 | 73.61 | 73.94 | 73.94 | 73.94 | 73.5 | 61,274 |
| July 02, 2025 | 73.66 | 73.41 | 73.41 | 73.76 | 73.24 | 35,014 |
| July 01, 2025 | 73.26 | 73.43 | 73.43 | 73.45 | 73.13 | 74,251 |
| June 30, 2025 | 73.1 | 73 | 73 | 73.23 | 72.93 | 68,702 |
| June 27, 2025 | 72.6 | 72.96 | 72.96 | 72.97 | 72.6 | 18,088 |
| June 26, 2025 | 72.21 | 72.2 | 72.2 | 72.35 | 72.03 | 74,205 |
| June 25, 2025 | 72.08 | 71.94 | 71.94 | 72.16 | 71.94 | 45,629 |
| June 24, 2025 | 72 | 71.89 | 71.89 | 72.09 | 71.68 | 69,002 |
| June 23, 2025 | 70.57 | 70.87 | 70.87 | 70.94 | 70.33 | 51,242 |
| June 20, 2025 | 70.7 | 70.76 | 70.76 | 71.13 | 70.6 | 51,646 |
| June 19, 2025 | 70.62 | 70.26 | 70.26 | 70.87 | 70.26 | 28,991 |
| June 18, 2025 | 71.47 | 71.28 | 71.28 | 71.52 | 71.18 | 293,306 |
| June 17, 2025 | 71.6 | 71.58 | 71.58 | 72.13 | 71.47 | 34,515 |
| June 16, 2025 | 71.69 | 72.03 | 72.03 | 72.28 | 71.64 | 32,075 |