74.86
+0.4032(+0.54%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 74.51 | 74.86 | 74.86 | 75.25 | 74.09 | 8,002 |
| December 03, 2025 | 73.67 | 74.45 | 74.45 | 74.51 | 73.67 | 38,100 |
| December 02, 2025 | 74.11 | 73.77 | 73.77 | 74.11 | 73.56 | 11,439 |
| December 01, 2025 | 73.52 | 73.38 | 73.38 | 74.07 | 73.38 | 8,636 |
| November 28, 2025 | 74.16 | 74.74 | 74.74 | 74.76 | 74.16 | 6,104 |
| November 26, 2025 | 74.16 | 74.31 | 74.31 | 74.63 | 74.11 | 5,300 |
| November 25, 2025 | 72.76 | 73.53 | 73.53 | 73.71 | 72.76 | 6,821 |
| November 24, 2025 | 70.95 | 72.64 | 72.64 | 72.73 | 70.95 | 4,500 |
| November 21, 2025 | 69.57 | 70.93 | 70.93 | 71.52 | 69.5 | 100,700 |
| November 20, 2025 | 72.43 | 69.3 | 69.3 | 72.44 | 69.3 | 7,600 |
| November 19, 2025 | 71.19 | 70.86 | 70.86 | 71.64 | 70.82 | 7,238 |
| November 18, 2025 | 70.19 | 71.02 | 71.02 | 71.69 | 70.19 | 26,400 |
| November 17, 2025 | 72.32 | 70.97 | 70.97 | 72.74 | 70.69 | 14,626 |
| November 14, 2025 | 70.77 | 72.48 | 72.48 | 72.99 | 70.71 | 84,649 |
| November 13, 2025 | 74.64 | 72.38 | 72.38 | 74.64 | 72.21 | 9,610 |
| November 12, 2025 | 75.48 | 74.98 | 74.98 | 75.66 | 74.87 | 10,516 |
| November 11, 2025 | 74.66 | 75.14 | 75.14 | 75.18 | 74.65 | 9,400 |
| November 10, 2025 | 75.42 | 74.9 | 74.9 | 75.42 | 74.5 | 7,230 |
| 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 |