75.41
+0.9(+1.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 75.09 | 74.51 | 74.51 | 75.21 | 74.49 | 22,609 |
| August 15, 2025 | 75.49 | 74.92 | 74.92 | 75.49 | 74.83 | 24,400 |
| August 14, 2025 | 75.88 | 75.4 | 75.4 | 75.88 | 75.4 | 60,900 |
| August 13, 2025 | 75.67 | 75.96 | 75.96 | 75.98 | 75.38 | 17,522 |
| August 12, 2025 | 75.58 | 75.67 | 75.67 | 75.69 | 74.95 | 17,324 |
| August 11, 2025 | 75.79 | 75.28 | 75.28 | 75.79 | 75.04 | 28,107 |
| August 08, 2025 | 76.07 | 75.55 | 75.55 | 76.07 | 75.33 | 24,149 |
| August 07, 2025 | 75.04 | 75.8 | 75.8 | 76.05 | 75 | 24,800 |
| August 06, 2025 | 75.96 | 75.12 | 75.12 | 75.96 | 75.08 | 39,015 |
| August 05, 2025 | 76.53 | 75.8 | 75.8 | 76.75 | 75.6 | 33,700 |
| August 04, 2025 | 75.63 | 76.68 | 76.68 | 76.86 | 75.5 | 29,800 |
| August 01, 2025 | 74.82 | 75.29 | 75.29 | 75.6 | 74.64 | 55,500 |
| July 31, 2025 | 74.23 | 74.95 | 74.95 | 74.95 | 74.21 | 99,146 |
| July 30, 2025 | 74.12 | 74.4 | 74.4 | 75.05 | 74.12 | 67,334 |
| July 29, 2025 | 73.25 | 74.06 | 74.06 | 74.11 | 73.25 | 36,200 |
| July 28, 2025 | 74.07 | 73.23 | 73.23 | 74.07 | 73.11 | 39,379 |
| July 25, 2025 | 74.18 | 74.22 | 74.22 | 74.27 | 73.89 | 16,544 |
| July 24, 2025 | 74.3 | 74 | 74 | 74.3 | 73.8 | 31,237 |
| July 23, 2025 | 74.99 | 73.98 | 73.98 | 74.99 | 73.75 | 29,100 |
| July 22, 2025 | 73.57 | 74.32 | 74.32 | 74.32 | 73.57 | 29,210 |
| July 21, 2025 | 73.35 | 73.34 | 73.34 | 73.74 | 73.03 | 92,900 |
| July 18, 2025 | 72.17 | 73.02 | 73.02 | 73.21 | 72.17 | 25,309 |
| July 17, 2025 | 71.58 | 71.94 | 71.94 | 72.15 | 71.53 | 16,800 |
| July 16, 2025 | 71.49 | 71.56 | 71.56 | 71.62 | 71 | 13,124 |
| July 15, 2025 | 71.81 | 71.37 | 71.37 | 71.81 | 70.98 | 16,900 |
| July 14, 2025 | 71.69 | 71.94 | 71.94 | 72.26 | 71.47 | 15,409 |
| July 11, 2025 | 71.3 | 71.69 | 71.69 | 71.97 | 71.17 | 66,100 |
| July 10, 2025 | 71.14 | 71.79 | 71.79 | 72.01 | 71.14 | 37,048 |
| July 09, 2025 | 70.94 | 71.4 | 71.4 | 71.48 | 70.55 | 47,232 |
| July 08, 2025 | 70.85 | 70.48 | 70.48 | 70.85 | 69.9 | 21,534 |
| July 07, 2025 | 71.3 | 71.16 | 71.16 | 71.3 | 70.85 | 22,826 |
| July 03, 2025 | 70.95 | 71.23 | 71.23 | 71.38 | 70.77 | 21,540 |
| July 02, 2025 | 71.35 | 70.69 | 70.69 | 71.36 | 70.49 | 113,948 |
| July 01, 2025 | 71.04 | 71.29 | 71.29 | 71.5 | 70.58 | 133,600 |
| June 30, 2025 | 70.47 | 71.12 | 71.12 | 71.17 | 70.46 | 22,800 |
| June 27, 2025 | 70.95 | 70.73 | 70.73 | 71.26 | 70.58 | 22,800 |
| June 26, 2025 | 70.39 | 70.62 | 70.62 | 70.65 | 70.11 | 30,701 |
| June 25, 2025 | 71.03 | 70.02 | 70.02 | 71.03 | 69.95 | 21,330 |
| June 24, 2025 | 70.99 | 71.05 | 71.05 | 71.2 | 70.88 | 17,402 |
| June 23, 2025 | 70.07 | 70.76 | 70.76 | 70.8 | 70.07 | 11,900 |
| June 20, 2025 | 70.56 | 70.36 | 69.9 | 70.88 | 70.25 | 10,200 |
| June 18, 2025 | 70.25 | 70.23 | 69.77 | 70.36 | 69.89 | 13,820 |
| June 17, 2025 | 70.63 | 70.02 | 69.56 | 70.63 | 69.73 | 16,400 |
| June 16, 2025 | 71.32 | 70.54 | 70.08 | 71.63 | 70.35 | 18,316 |
| June 13, 2025 | 71.29 | 70.86 | 70.86 | 71.37 | 70.76 | 25,618 |
| June 12, 2025 | 70.75 | 71.48 | 71.48 | 71.48 | 70.75 | 15,000 |
| June 11, 2025 | 70.91 | 70.65 | 70.65 | 70.91 | 70.47 | 44,100 |
| June 10, 2025 | 70.74 | 70.65 | 70.65 | 70.74 | 70.31 | 38,027 |
| June 09, 2025 | 70.98 | 70.46 | 70.46 | 71.06 | 70.46 | 42,615 |
| June 06, 2025 | 71.02 | 70.98 | 70.98 | 71.08 | 70.57 | 45,719 |
| June 05, 2025 | 71.09 | 70.73 | 70.73 | 71.09 | 70.62 | 19,900 |
| June 04, 2025 | 72.19 | 70.88 | 70.88 | 72.19 | 70.88 | 80,724 |
| June 03, 2025 | 72.53 | 72.06 | 72.06 | 72.56 | 71.54 | 127,004 |
| June 02, 2025 | 71.43 | 71.93 | 71.93 | 72.01 | 71.21 | 25,900 |
| May 30, 2025 | 70.99 | 71.73 | 71.73 | 71.94 | 71.19 | 35,611 |
| May 29, 2025 | 70.77 | 71.19 | 71.19 | 71.31 | 70.48 | 32,033 |
| May 28, 2025 | 71.72 | 70.77 | 70.77 | 71.72 | 70.53 | 55,200 |
| May 27, 2025 | 71.88 | 71.87 | 71.87 | 71.99 | 71.31 | 44,046 |
| May 23, 2025 | 70.94 | 71.31 | 71.31 | 71.4 | 70.14 | 85,303 |
| May 22, 2025 | 71.11 | 70.55 | 70.55 | 71.11 | 69.85 | 60,533 |