75.14
+0.82(+1.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 74.23 | 74.99 | 74.99 | 76.56 | 73.92 | 137,781 |
| August 15, 2025 | 74.05 | 74.32 | 74.32 | 75.41 | 73.72 | 72,844 |
| August 14, 2025 | 76 | 74.28 | 74.28 | 76 | 72.75 | 280,500 |
| August 13, 2025 | 76.38 | 76.22 | 76.22 | 78.14 | 74.99 | 156,400 |
| August 12, 2025 | 75.71 | 76.09 | 76.09 | 78.74 | 75.54 | 201,400 |
| August 11, 2025 | 74.42 | 75.58 | 75.58 | 76.36 | 73.36 | 116,300 |
| August 08, 2025 | 77.27 | 74.71 | 74.71 | 77.73 | 73.3 | 437,607 |
| August 07, 2025 | 81.52 | 77.21 | 77.21 | 82.37 | 77.21 | 588,310 |
| August 06, 2025 | 78.31 | 82.66 | 82.66 | 83.1 | 77.61 | 654,700 |
| August 05, 2025 | 74.68 | 77.52 | 77.52 | 77.79 | 74.68 | 115,800 |
| August 04, 2025 | 74.72 | 74.63 | 74.63 | 75.89 | 74.21 | 104,514 |
| August 01, 2025 | 75.7 | 74.21 | 74.21 | 75.7 | 72.79 | 167,200 |
| July 31, 2025 | 77.99 | 76.05 | 76.05 | 78.4 | 74.96 | 145,400 |
| July 30, 2025 | 80 | 77.99 | 77.99 | 80 | 76.34 | 419,418 |
| July 29, 2025 | 74.61 | 78.81 | 78.81 | 79.36 | 74.16 | 335,512 |
| July 28, 2025 | 74.3 | 74.61 | 74.61 | 75.6 | 73.85 | 265,444 |
| July 25, 2025 | 74.5 | 74.35 | 74.35 | 75.94 | 73.43 | 316,544 |
| July 24, 2025 | 71.95 | 73.97 | 73.97 | 74.16 | 71.13 | 185,733 |
| July 23, 2025 | 69.81 | 72.36 | 72.36 | 72.96 | 69.5 | 230,217 |
| July 22, 2025 | 70.21 | 69.67 | 69.67 | 71.22 | 68.97 | 216,745 |
| July 21, 2025 | 71 | 69.98 | 69.98 | 72.21 | 69.68 | 163,202 |
| July 18, 2025 | 71.06 | 71.31 | 71.31 | 72.94 | 70.96 | 114,820 |
| July 17, 2025 | 70.41 | 70.92 | 70.92 | 72.76 | 70.18 | 159,600 |
| July 16, 2025 | 72.44 | 70.34 | 70.34 | 73.28 | 70.16 | 159,700 |
| July 15, 2025 | 71.23 | 72.45 | 72.45 | 73.26 | 69.38 | 254,657 |
| July 14, 2025 | 68.6 | 71.02 | 71.02 | 71.87 | 67.15 | 366,000 |
| July 11, 2025 | 70.5 | 68.52 | 68.52 | 70.57 | 68.31 | 242,129 |
| July 10, 2025 | 70.52 | 70.57 | 70.57 | 72.35 | 69.61 | 246,100 |
| July 09, 2025 | 74.49 | 70.63 | 70.63 | 74.77 | 70.44 | 263,946 |
| July 08, 2025 | 69.39 | 74.83 | 74.83 | 75.4 | 68.52 | 490,200 |
| July 07, 2025 | 72.01 | 69.06 | 69.06 | 72.01 | 68.09 | 311,100 |
| July 03, 2025 | 70.5 | 71.96 | 71.96 | 72.81 | 70.5 | 82,900 |
| July 02, 2025 | 68.82 | 70.04 | 70.04 | 71.1 | 68.82 | 115,900 |
| July 01, 2025 | 69.1 | 68.77 | 68.77 | 69.94 | 68.44 | 140,928 |
| June 30, 2025 | 70.63 | 69.38 | 69.38 | 71.15 | 67.72 | 224,044 |
| June 27, 2025 | 70.35 | 70.32 | 70.32 | 71.29 | 69.56 | 86,600 |
| June 26, 2025 | 70.58 | 70.32 | 70.32 | 71.15 | 69.77 | 131,140 |
| June 25, 2025 | 71.41 | 69.89 | 69.89 | 72.06 | 69.4 | 144,700 |
| June 24, 2025 | 70.62 | 72.23 | 72.23 | 73.28 | 70.62 | 124,522 |
| June 23, 2025 | 70.84 | 70.62 | 70.62 | 72.11 | 69.64 | 167,000 |
| June 20, 2025 | 73.36 | 70.8 | 70.8 | 73.36 | 70.58 | 92,700 |
| June 18, 2025 | 73.56 | 73.2 | 73.2 | 74.92 | 72.77 | 112,300 |
| June 17, 2025 | 74 | 73.28 | 73.28 | 74.24 | 72.51 | 375,400 |
| June 16, 2025 | 74.91 | 73.78 | 73.78 | 76 | 73.49 | 69,979 |
| June 13, 2025 | 76.47 | 74.48 | 74.48 | 77.25 | 73.51 | 188,323 |
| June 12, 2025 | 75.5 | 76.5 | 76.5 | 76.58 | 74.85 | 98,041 |
| June 11, 2025 | 76.25 | 75.81 | 75.81 | 76.83 | 74.74 | 198,500 |
| June 10, 2025 | 73.11 | 76.02 | 76.02 | 76.67 | 73 | 224,245 |
| June 09, 2025 | 74.09 | 73 | 73 | 74.19 | 72.56 | 167,400 |
| June 06, 2025 | 73.8 | 74.31 | 74.31 | 74.82 | 72.24 | 135,622 |
| June 05, 2025 | 72.39 | 73.63 | 73.63 | 74.3 | 72.01 | 195,745 |
| June 04, 2025 | 76.73 | 71.63 | 71.63 | 78.05 | 71.62 | 231,410 |
| June 03, 2025 | 75.12 | 76.67 | 76.67 | 77.45 | 74.64 | 151,700 |
| June 02, 2025 | 76.95 | 75.17 | 75.17 | 78 | 75.02 | 107,231 |
| May 30, 2025 | 77.41 | 76.67 | 76.67 | 77.83 | 75.71 | 122,600 |
| May 29, 2025 | 81.59 | 78.19 | 78.19 | 82.78 | 77.92 | 134,632 |
| May 28, 2025 | 81.22 | 81.4 | 81.4 | 82.34 | 79.17 | 170,347 |
| May 27, 2025 | 82.69 | 81.28 | 81.28 | 83.71 | 80.64 | 131,200 |
| May 23, 2025 | 79.95 | 82.36 | 82.36 | 82.95 | 79.53 | 104,788 |
| May 22, 2025 | 80.8 | 81.49 | 81.49 | 82.82 | 78.75 | 189,233 |