74.56
-0.52(-0.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2025 | 74.03 | 74.56 | 74.56 | 75.06 | 73.72 | 4.89M |
| July 10, 2025 | 75.6 | 75.08 | 75.08 | 77.2 | 74.99 | 7.55M |
| July 09, 2025 | 74.39 | 74.68 | 74.68 | 75.58 | 73.9 | 6.48M |
| July 08, 2025 | 72.7 | 74.56 | 74.56 | 75.75 | 72.29 | 11.35M |
| July 07, 2025 | 72.96 | 71.48 | 71.48 | 73.57 | 71.11 | 7.79M |
| July 03, 2025 | 73.83 | 73.06 | 73.06 | 74.4 | 72.94 | 3.81M |
| July 02, 2025 | 71.51 | 73.16 | 73.16 | 73.52 | 70.98 | 8.25M |
| July 01, 2025 | 69.46 | 71.68 | 71.68 | 72.5 | 69.32 | 8.03M |
| June 30, 2025 | 70.63 | 70.37 | 70.37 | 70.77 | 69.5 | 5.86M |
| June 27, 2025 | 71.05 | 70.49 | 70.49 | 71.53 | 69.78 | 6.89M |
| June 26, 2025 | 71.65 | 70.78 | 70.78 | 71.85 | 70.68 | 7.06M |
| June 25, 2025 | 70.3 | 71.6 | 71.6 | 71.68 | 69.34 | 7.59M |
| June 24, 2025 | 69.8 | 70.43 | 70.43 | 71.33 | 69.63 | 8.42M |
| June 23, 2025 | 69.07 | 68.58 | 68.58 | 70.63 | 67.97 | 7.5M |
| June 20, 2025 | 69.49 | 68.97 | 68.97 | 69.68 | 67.38 | 19.07M |
| June 18, 2025 | 68 | 68.02 | 68.02 | 69.31 | 67.54 | 5.64M |
| June 17, 2025 | 67.58 | 67.69 | 67.69 | 68.75 | 67.24 | 6.92M |
| June 16, 2025 | 66.75 | 68.19 | 68.19 | 68.36 | 66.48 | 9.21M |
| June 13, 2025 | 66.54 | 65.73 | 65.73 | 67.33 | 65.5 | 9.84M |
| June 12, 2025 | 68.69 | 67.93 | 67.93 | 69.19 | 67.7 | 7.53M |
| June 11, 2025 | 70.23 | 69.6 | 69.6 | 71.01 | 68.84 | 12.73M |
| June 10, 2025 | 68.46 | 69.59 | 69.59 | 70.57 | 67.66 | 12.06M |
| June 09, 2025 | 66.03 | 68.05 | 68.05 | 68.61 | 65.91 | 11.97M |
| June 06, 2025 | 65.69 | 65.25 | 65.25 | 66.06 | 65.09 | 8.88M |
| June 05, 2025 | 65 | 64.37 | 64.37 | 66.37 | 63.63 | 11.88M |
| June 04, 2025 | 64.35 | 64.67 | 64.67 | 65.28 | 63.05 | 9.19M |
| June 03, 2025 | 60.42 | 63.84 | 63.84 | 64.08 | 59.89 | 16.32M |
| June 02, 2025 | 57.69 | 60 | 60 | 60.29 | 57.43 | 9.31M |
| May 30, 2025 | 58.24 | 58.04 | 58.04 | 58.63 | 56.62 | 10.85M |
| May 29, 2025 | 59.04 | 58.11 | 58.11 | 59.59 | 57.38 | 6.57M |
| May 28, 2025 | 58.86 | 57.46 | 57.46 | 59.09 | 57.4 | 8.29M |
| May 27, 2025 | 57.42 | 58.68 | 58.68 | 59.52 | 56.75 | 11.21M |
| May 23, 2025 | 55.99 | 56.19 | 56.19 | 56.32 | 54.54 | 10.09M |
| May 22, 2025 | 59.25 | 58.05 | 58.05 | 59.78 | 57.56 | 11.53M |
| May 21, 2025 | 59.82 | 59.25 | 59.25 | 61.41 | 58.88 | 7.18M |
| May 20, 2025 | 60 | 60.8 | 60.8 | 60.92 | 59.79 | 6.13M |
| May 19, 2025 | 59.63 | 60.57 | 60.57 | 61.05 | 59.39 | 8.22M |
| May 16, 2025 | 60.67 | 61.21 | 61.21 | 61.22 | 60.13 | 6.57M |
| May 15, 2025 | 60.32 | 60.8 | 60.8 | 61.36 | 59.3 | 8.42M |
| May 14, 2025 | 62 | 60.65 | 60.65 | 62.08 | 60.26 | 10.6M |
| May 13, 2025 | 60.95 | 62.3 | 62.3 | 63.12 | 60.6 | 10.99M |
| May 12, 2025 | 59.99 | 60.96 | 60.96 | 62.49 | 59.34 | 20.95M |
| May 09, 2025 | 55.75 | 55.33 | 55.33 | 58.06 | 53.83 | 21.36M |
| May 08, 2025 | 48.93 | 49.14 | 49.14 | 50.26 | 48.56 | 11.04M |
| May 07, 2025 | 47.66 | 48.08 | 48.08 | 48.4 | 46.92 | 9.57M |
| May 06, 2025 | 47 | 47.24 | 47.24 | 47.7 | 46.68 | 6.32M |
| May 05, 2025 | 47.23 | 47.78 | 47.78 | 48.33 | 46.84 | 8.2M |
| May 02, 2025 | 47.16 | 47.91 | 47.91 | 48.53 | 47.11 | 9.39M |
| May 01, 2025 | 47.03 | 45.98 | 45.98 | 47.2 | 45.6 | 8.68M |
| April 30, 2025 | 44.54 | 46.08 | 46.08 | 46.24 | 44.17 | 10.85M |
| April 29, 2025 | 45.81 | 45.92 | 45.92 | 46.72 | 45.5 | 8.29M |
| April 28, 2025 | 46.66 | 47.01 | 47.01 | 47.85 | 45.9 | 7.08M |
| April 25, 2025 | 46.27 | 46.89 | 46.89 | 47.5 | 46.07 | 7.59M |
| April 24, 2025 | 44.12 | 47.12 | 47.12 | 47.33 | 44.12 | 20.42M |
| April 23, 2025 | 42.77 | 41.93 | 41.91 | 43.37 | 41.63 | 9.97M |
| April 22, 2025 | 40.15 | 40.29 | 40.29 | 41.05 | 39.58 | 11.71M |
| April 21, 2025 | 37.6 | 39.43 | 39.43 | 39.53 | 37.41 | 16.4M |
| April 17, 2025 | 38.68 | 38.56 | 38.56 | 38.71 | 37.58 | 7.78M |
| April 16, 2025 | 37.25 | 37.95 | 37.95 | 38.4 | 36.32 | 14.56M |
| April 15, 2025 | 39.09 | 38.73 | 38.73 | 39.61 | 38.31 | 6.65M |