72.97
-0.925(-1.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 15, 2025 | 73.77 | 72.96 | 72.96 | 73.91 | 72.94 | 7.32M |
| July 14, 2025 | 71.56 | 73.89 | 73.89 | 74.31 | 71.54 | 12.99M |
| July 11, 2025 | 75.17 | 71.36 | 71.36 | 75.2 | 70.79 | 21.88M |
| July 10, 2025 | 74.46 | 75.7 | 75.7 | 76.22 | 74.13 | 6.38M |
| July 09, 2025 | 75.49 | 74.83 | 74.83 | 75.79 | 74.38 | 6.76M |
| July 08, 2025 | 76.45 | 75.03 | 75.03 | 76.47 | 74.51 | 8.74M |
| July 07, 2025 | 76.29 | 76.18 | 76.18 | 76.83 | 75.62 | 5.9M |
| July 03, 2025 | 76.71 | 76.59 | 76.59 | 77.36 | 76.47 | 5.26M |
| July 02, 2025 | 75.01 | 76.31 | 76.31 | 76.94 | 75 | 8.97M |
| July 01, 2025 | 73.95 | 75.29 | 75.29 | 75.69 | 73.8 | 8.63M |
| June 30, 2025 | 73.94 | 74.32 | 74.32 | 74.54 | 73.66 | 7.74M |
| June 27, 2025 | 73.27 | 73.64 | 73.64 | 73.75 | 72.86 | 10.45M |
| June 26, 2025 | 73.25 | 73.17 | 73.17 | 73.38 | 71.61 | 10.24M |
| June 25, 2025 | 74.14 | 73.07 | 73.07 | 74.25 | 72.42 | 7.85M |
| June 24, 2025 | 73.13 | 73.58 | 73.58 | 73.94 | 72.55 | 9.5M |
| June 23, 2025 | 71 | 72.01 | 72.01 | 72.15 | 70.16 | 11.45M |
| June 20, 2025 | 68.83 | 70.05 | 70.05 | 70.55 | 68.55 | 18.5M |
| June 18, 2025 | 70.51 | 68.57 | 68.57 | 71.28 | 67.52 | 20.43M |
| June 17, 2025 | 71.92 | 70.67 | 70.67 | 72.1 | 70.47 | 6.94M |
| June 16, 2025 | 71.63 | 72.26 | 72.26 | 72.49 | 71.07 | 7.2M |
| June 13, 2025 | 73.3 | 70.83 | 70.83 | 74.22 | 70.53 | 16.74M |
| June 12, 2025 | 74.02 | 74.81 | 74.81 | 75.31 | 74 | 8.64M |
| June 11, 2025 | 75.1 | 74.61 | 74.61 | 75.21 | 73.93 | 7.7M |
| June 10, 2025 | 73.58 | 74.76 | 74.76 | 75.27 | 73.32 | 9.2M |
| June 09, 2025 | 73.7 | 73.55 | 73.55 | 73.97 | 72.95 | 6.17M |
| June 06, 2025 | 73.26 | 73.43 | 73.43 | 73.62 | 72.64 | 7.1M |
| June 05, 2025 | 72.8 | 72.47 | 72.47 | 73.55 | 72.08 | 6.33M |
| June 04, 2025 | 71.49 | 72.8 | 72.8 | 73.07 | 71.33 | 7.71M |
| June 03, 2025 | 71 | 71.33 | 71.33 | 71.43 | 69.87 | 6.68M |
| June 02, 2025 | 69.28 | 70.93 | 70.93 | 70.96 | 69.05 | 7.52M |
| May 30, 2025 | 70.96 | 70.28 | 70.28 | 71.08 | 69.52 | 14.91M |
| May 29, 2025 | 72.16 | 70.93 | 70.93 | 72.45 | 70.25 | 7.06M |
| May 28, 2025 | 71.58 | 71.44 | 71.44 | 72.04 | 71.1 | 6.29M |
| May 27, 2025 | 70.75 | 71.48 | 71.48 | 72 | 70.67 | 8.77M |
| May 23, 2025 | 69.46 | 69.85 | 69.85 | 70.14 | 69.41 | 7.64M |
| May 22, 2025 | 71.47 | 71.45 | 71.45 | 71.99 | 71.28 | 6.34M |
| May 21, 2025 | 72.2 | 71.65 | 71.65 | 73.2 | 71.51 | 8.08M |
| May 20, 2025 | 71.89 | 72.61 | 72.61 | 72.78 | 71.74 | 8.39M |
| May 19, 2025 | 71.16 | 72.32 | 72.32 | 72.54 | 71.11 | 7.43M |
| May 16, 2025 | 71.47 | 72.18 | 72.17 | 72.22 | 71.08 | 7.89M |
| May 15, 2025 | 72.34 | 71.57 | 71.57 | 72.67 | 71.44 | 7.97M |
| May 14, 2025 | 72.66 | 72.68 | 72.68 | 73.34 | 72.24 | 7.71M |
| May 13, 2025 | 72.41 | 72.29 | 72.29 | 72.65 | 71.89 | 7.97M |
| May 12, 2025 | 72.97 | 72.31 | 72.31 | 74.15 | 71.85 | 12.51M |
| May 09, 2025 | 70.87 | 70.26 | 70.26 | 71.32 | 70.01 | 7.32M |
| May 08, 2025 | 69.3 | 70.48 | 70.48 | 70.95 | 69.3 | 11.77M |
| May 07, 2025 | 68.33 | 68.69 | 68.69 | 68.94 | 67.72 | 7.94M |
| May 06, 2025 | 67.95 | 68.05 | 68.05 | 68.93 | 67.8 | 7.56M |
| May 05, 2025 | 66.96 | 68.54 | 68.54 | 69.36 | 66.91 | 12M |
| May 02, 2025 | 66.14 | 67.24 | 67.24 | 67.76 | 65.98 | 10.07M |
| May 01, 2025 | 65.62 | 65.41 | 65.41 | 66.12 | 64.85 | 9.87M |
| April 30, 2025 | 65.16 | 65.84 | 65.84 | 65.99 | 63.54 | 10.25M |
| April 29, 2025 | 66.37 | 66.32 | 66.32 | 67.43 | 64.36 | 19.66M |
| April 28, 2025 | 65.31 | 64.93 | 64.93 | 65.82 | 64.13 | 14.25M |
| April 25, 2025 | 64.49 | 65.34 | 65.34 | 65.42 | 64.49 | 8.68M |
| April 24, 2025 | 62.9 | 64.77 | 64.77 | 64.83 | 62.76 | 10.73M |
| April 23, 2025 | 62.72 | 62.46 | 62.46 | 64.57 | 62.17 | 9.79M |
| April 22, 2025 | 60.73 | 61.42 | 61.42 | 61.91 | 59.95 | 9.39M |
| April 21, 2025 | 60.24 | 60.29 | 60.29 | 60.96 | 59.46 | 6.69M |
| April 17, 2025 | 60.35 | 61 | 61 | 61.47 | 60.13 | 9.01M |