74.63
+0.51(+0.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 72.31 | 74.12 | 74.12 | 74.12 | 71.87 | 24,000 |
| November 06, 2025 | 75.13 | 72.97 | 72.97 | 75.13 | 72.97 | 12,600 |
| November 05, 2025 | 73.73 | 75.06 | 75.06 | 75.47 | 73.63 | 10,202 |
| November 04, 2025 | 72.92 | 73.17 | 73.17 | 74.15 | 72.92 | 18,300 |
| November 03, 2025 | 74 | 74.1 | 74.1 | 74.18 | 73.44 | 54,127 |
| October 31, 2025 | 74.62 | 74.38 | 74.38 | 74.69 | 73.78 | 18,704 |
| October 30, 2025 | 75.54 | 74.49 | 74.49 | 76.08 | 74.49 | 15,020 |
| October 29, 2025 | 76.25 | 75.59 | 75.59 | 76.82 | 75.57 | 6,900 |
| October 28, 2025 | 76.81 | 76.28 | 76.28 | 76.81 | 76.26 | 37,205 |
| October 27, 2025 | 76.89 | 76.73 | 76.73 | 77.11 | 76.57 | 7,126 |
| October 24, 2025 | 77.2 | 76.84 | 76.84 | 77.37 | 76.84 | 6,830 |
| October 23, 2025 | 74.44 | 75.44 | 75.44 | 75.58 | 74.44 | 20,200 |
| October 22, 2025 | 75.45 | 73.98 | 73.98 | 75.54 | 72.97 | 28,423 |
| October 21, 2025 | 75.89 | 75.58 | 75.58 | 75.89 | 74.91 | 12,560 |
| October 20, 2025 | 74.81 | 75.74 | 75.74 | 75.92 | 74.81 | 11,700 |
| October 17, 2025 | 74.27 | 74.08 | 74.08 | 74.27 | 73.55 | 32,640 |
| October 16, 2025 | 76.51 | 74.62 | 74.62 | 76.51 | 74.46 | 118,000 |
| October 15, 2025 | 76.15 | 75.87 | 75.87 | 76.17 | 75.08 | 23,304 |
| October 14, 2025 | 72.8 | 74.76 | 74.76 | 75.24 | 72.8 | 16,000 |
| October 13, 2025 | 73.24 | 73.81 | 73.81 | 73.88 | 73.16 | 7,713 |
| October 10, 2025 | 74.37 | 71.84 | 71.84 | 74.37 | 71.84 | 16,003 |
| October 09, 2025 | 74.46 | 74.19 | 74.19 | 74.62 | 74.09 | 17,729 |
| October 08, 2025 | 74.21 | 74.91 | 74.91 | 74.91 | 73.94 | 7,711 |
| October 07, 2025 | 74.96 | 73.66 | 73.66 | 74.96 | 73.51 | 9,313 |
| October 06, 2025 | 75.66 | 74.6 | 74.6 | 75.66 | 74.44 | 15,727 |
| October 03, 2025 | 75.14 | 74.34 | 74.34 | 75.36 | 74.32 | 19,200 |
| October 02, 2025 | 74.99 | 74.6 | 74.6 | 74.99 | 73.98 | 9,800 |
| October 01, 2025 | 74.23 | 74.62 | 74.62 | 75.72 | 74.16 | 17,437 |
| September 30, 2025 | 75.28 | 74.78 | 74.78 | 75.5 | 74.2 | 15,110 |
| September 29, 2025 | 76.39 | 75.24 | 75.24 | 76.39 | 75.11 | 7,700 |
| September 26, 2025 | 75.14 | 75.56 | 75.56 | 75.56 | 75 | 7,825 |
| September 25, 2025 | 74.55 | 74.85 | 74.85 | 74.85 | 73.71 | 6,800 |
| September 24, 2025 | 76.61 | 75.09 | 75.09 | 76.61 | 75 | 5,632 |
| September 23, 2025 | 77.48 | 76.24 | 76.24 | 77.54 | 76.24 | 8,000 |
| September 22, 2025 | 76.42 | 77.09 | 77.09 | 77.19 | 76.42 | 79,011 |
| September 19, 2025 | 76.95 | 76.33 | 76.33 | 76.95 | 76.21 | 8,929 |
| September 18, 2025 | 75.24 | 76.78 | 76.78 | 76.78 | 75.24 | 12,700 |
| September 17, 2025 | 74.73 | 74.44 | 74.44 | 75.56 | 74.4 | 8,938 |
| September 16, 2025 | 75.3 | 74.48 | 74.48 | 75.3 | 74.15 | 3,634 |
| September 15, 2025 | 75.04 | 75.14 | 75.14 | 75.41 | 75.04 | 6,647 |
| September 12, 2025 | 74.97 | 74.6 | 74.6 | 75.11 | 74.6 | 6,600 |
| September 11, 2025 | 73.89 | 75.43 | 75.43 | 75.43 | 73.89 | 11,327 |
| September 10, 2025 | 73.39 | 73.47 | 73.47 | 73.76 | 73.15 | 11,100 |
| September 09, 2025 | 73.7 | 73.34 | 73.34 | 73.7 | 73.05 | 11,615 |
| September 08, 2025 | 73.05 | 73.6 | 73.6 | 73.66 | 73.05 | 18,900 |
| September 05, 2025 | 72.74 | 73.19 | 73.19 | 73.29 | 72.74 | 6,586 |
| September 04, 2025 | 72.27 | 73.1 | 73.1 | 73.1 | 72.02 | 48,100 |
| September 03, 2025 | 72.49 | 72.1 | 72.1 | 72.49 | 71.73 | 7,700 |
| September 02, 2025 | 71.21 | 72.11 | 72.11 | 72.16 | 71.21 | 43,840 |
| August 29, 2025 | 72.85 | 72.55 | 72.55 | 72.85 | 72.27 | 10,626 |
| August 28, 2025 | 73.42 | 73.45 | 73.45 | 73.61 | 73.17 | 13,900 |
| August 27, 2025 | 72.44 | 72.94 | 72.94 | 73.03 | 72.44 | 11,412 |
| August 26, 2025 | 72.03 | 72.58 | 72.58 | 72.58 | 72.03 | 20,946 |
| August 25, 2025 | 72.04 | 71.78 | 71.78 | 72.43 | 71.78 | 12,700 |
| August 22, 2025 | 70.53 | 72.17 | 72.17 | 72.44 | 70.37 | 6,140 |
| August 21, 2025 | 69.86 | 70.2 | 70.2 | 70.51 | 69.86 | 4,312 |
| August 20, 2025 | 69.69 | 70.07 | 70.07 | 70.1 | 69.64 | 5,130 |
| August 19, 2025 | 71.09 | 70.38 | 70.38 | 71.09 | 70.19 | 7,208 |
| August 18, 2025 | 70.55 | 70.95 | 70.95 | 71.05 | 70.55 | 8,252 |
| August 15, 2025 | 70.96 | 70.54 | 70.54 | 70.96 | 70.11 | 8,500 |