73.23
-0.04000061(-0.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 24, 2025 | 72.84 | 73.23 | 73.23 | 73.35 | 72.46 | 3.53M |
| November 21, 2025 | 73.02 | 73.27 | 73.27 | 73.45 | 72.7 | 4.57M |
| November 20, 2025 | 73.99 | 73.21 | 73.21 | 74.61 | 73.21 | 4.99M |
| November 19, 2025 | 73.36 | 73.67 | 73.67 | 73.76 | 73.26 | 5.74M |
| November 18, 2025 | 74.16 | 75.31 | 75.31 | 75.52 | 74.01 | 5.51M |
| November 17, 2025 | 75.37 | 75.4 | 75.4 | 75.95 | 75.08 | 4.3M |
| November 14, 2025 | 74.97 | 75.76 | 75.76 | 75.88 | 74.87 | 4.22M |
| November 13, 2025 | 76.44 | 75.92 | 75.2 | 76.82 | 75.67 | 4.3M |
| November 12, 2025 | 76.37 | 76.41 | 75.69 | 76.79 | 76.37 | 3.91M |
| November 11, 2025 | 76.82 | 77.01 | 76.28 | 77.47 | 76.82 | 4.13M |
| November 10, 2025 | 75.63 | 76.56 | 75.84 | 76.68 | 75.24 | 4.29M |
| November 07, 2025 | 74.3 | 75.59 | 74.88 | 75.64 | 74.3 | 3.63M |
| November 06, 2025 | 74.31 | 74.22 | 74.22 | 74.88 | 74.13 | 4.15M |
| November 05, 2025 | 74.18 | 74.61 | 74.61 | 74.99 | 74.18 | 3.7M |
| November 04, 2025 | 73.56 | 73.74 | 73.74 | 74.19 | 73.32 | 3.76M |
| November 03, 2025 | 74.85 | 74.39 | 74.39 | 74.86 | 74.28 | 3.79M |
| October 31, 2025 | 74.88 | 74.92 | 74.92 | 75.27 | 74.34 | 5.35M |
| October 30, 2025 | 75.59 | 74.73 | 74.73 | 76.38 | 74.66 | 6.17M |
| October 29, 2025 | 75.82 | 75.55 | 75.55 | 76.33 | 75.29 | 6.59M |
| October 28, 2025 | 75.29 | 75.07 | 75.07 | 75.51 | 74.97 | 4.08M |
| October 27, 2025 | 75.74 | 75.51 | 75.51 | 75.82 | 75.24 | 4.09M |
| October 24, 2025 | 75.84 | 75.84 | 75.84 | 76.28 | 75.61 | 5.35M |
| October 23, 2025 | 76.15 | 75.72 | 75.72 | 76.25 | 75.61 | 5.46M |
| October 22, 2025 | 73.48 | 74.54 | 74.54 | 74.56 | 73.46 | 4.08M |
| October 21, 2025 | 72.94 | 72.67 | 72.67 | 73.19 | 72.52 | 3.31M |
| October 20, 2025 | 72.64 | 72.82 | 72.82 | 73.1 | 72.64 | 4.21M |
| October 17, 2025 | 71.84 | 72.59 | 72.59 | 72.64 | 71.76 | 3.66M |
| October 16, 2025 | 72.36 | 71.37 | 71.37 | 72.43 | 71.19 | 3.89M |
| October 15, 2025 | 71.95 | 71.88 | 71.88 | 72.34 | 71.72 | 2.47M |
| October 14, 2025 | 71.29 | 71.65 | 71.65 | 72.06 | 71.24 | 2.32M |
| October 13, 2025 | 71.7 | 72.09 | 72.09 | 72.24 | 71.67 | 2.65M |
| October 10, 2025 | 72.69 | 71.42 | 71.42 | 72.8 | 71.4 | 4.36M |
| October 09, 2025 | 74.82 | 73.53 | 73.53 | 75.07 | 73.42 | 3.72M |
| October 08, 2025 | 74.77 | 74.12 | 74.12 | 74.8 | 73.83 | 3.34M |
| October 07, 2025 | 74.93 | 74.91 | 74.91 | 75.08 | 74.08 | 4M |
| October 06, 2025 | 73.28 | 74.27 | 74.27 | 74.38 | 73.26 | 4.02M |
| October 03, 2025 | 72.47 | 73.21 | 73.21 | 73.39 | 72.47 | 4.23M |
| October 02, 2025 | 72.07 | 71.77 | 71.77 | 72.37 | 71.72 | 3.71M |
| October 01, 2025 | 72.23 | 72.43 | 72.43 | 72.71 | 72.19 | 3.66M |
| September 30, 2025 | 71.3 | 71.53 | 71.53 | 71.88 | 71.04 | 4.34M |
| September 29, 2025 | 73.15 | 72.45 | 72.45 | 73.22 | 72.14 | 4.3M |
| September 26, 2025 | 73.08 | 73.4 | 73.4 | 73.79 | 73.05 | 4.23M |
| September 25, 2025 | 71.91 | 72.89 | 72.89 | 72.9 | 71.91 | 4.23M |
| September 24, 2025 | 71.76 | 72.12 | 72.12 | 72.33 | 71.7 | 3.94M |
| September 23, 2025 | 71.72 | 71.54 | 71.54 | 72.38 | 71.42 | 4.62M |
| September 22, 2025 | 70.75 | 71.05 | 71.05 | 71.42 | 70.6 | 3.55M |
| September 19, 2025 | 70.98 | 70.79 | 70.79 | 71.07 | 70.43 | 3.85M |
| September 18, 2025 | 71.59 | 71.44 | 71.44 | 71.75 | 71.07 | 3.81M |
| September 17, 2025 | 71.75 | 71.41 | 71.41 | 72.11 | 71.07 | 6.58M |
| September 16, 2025 | 71.89 | 72.33 | 72.33 | 72.54 | 71.85 | 6.8M |
| September 15, 2025 | 71.46 | 71.67 | 71.67 | 71.8 | 71.28 | 4.93M |
| September 12, 2025 | 72.05 | 71.34 | 71.34 | 72.46 | 71.31 | 5.36M |
| September 11, 2025 | 71.91 | 72.02 | 72.02 | 72.47 | 71.8 | 5.16M |
| September 10, 2025 | 71.89 | 72.65 | 72.65 | 72.65 | 71.77 | 5.13M |
| September 09, 2025 | 72.41 | 71.92 | 71.92 | 72.87 | 71.85 | 4.98M |
| September 08, 2025 | 72.1 | 71.71 | 71.71 | 72.33 | 71.4 | 3.1M |
| September 05, 2025 | 72.1 | 71.6 | 71.6 | 72.24 | 71.08 | 4.09M |
| September 04, 2025 | 72.55 | 72.31 | 72.31 | 72.8 | 72.26 | 3.75M |
| September 03, 2025 | 73.64 | 72.74 | 72.74 | 73.73 | 72.53 | 4.57M |
| September 02, 2025 | 73.38 | 73.79 | 73.79 | 73.99 | 73.22 | 3.45M |