74.87
+0.22(+0.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 74.74 | 74.65 | 74.65 | 75.09 | 73.69 | 1.3M |
| December 22, 2025 | 76.29 | 75.24 | 75.24 | 77.69 | 74.4 | 2.25M |
| December 19, 2025 | 72.81 | 72.75 | 72.75 | 73.25 | 72.22 | 3.36M |
| December 18, 2025 | 72.88 | 72.94 | 72.94 | 74.11 | 72.43 | 1.57M |
| December 17, 2025 | 71.75 | 71.92 | 71.92 | 73.89 | 71.16 | 2.03M |
| December 16, 2025 | 74.49 | 72.8 | 72.8 | 74.72 | 72.07 | 1.69M |
| December 15, 2025 | 75.93 | 74.15 | 74.15 | 76.1 | 74.11 | 1.77M |
| December 12, 2025 | 76.87 | 75.68 | 75.68 | 77 | 75.12 | 1.49M |
| December 11, 2025 | 76 | 76.54 | 76.54 | 77 | 75.52 | 1.55M |
| December 10, 2025 | 72.22 | 75.86 | 75.86 | 76.38 | 71.49 | 2.04M |
| December 09, 2025 | 71.61 | 71.88 | 71.88 | 72.89 | 71.49 | 1.31M |
| December 08, 2025 | 72.6 | 72.36 | 72.36 | 72.97 | 71.96 | 1.37M |
| December 05, 2025 | 72.12 | 72.47 | 72.47 | 73.35 | 71.89 | 1.62M |
| December 04, 2025 | 72.8 | 72.21 | 72.21 | 72.96 | 71.1 | 2.15M |
| December 03, 2025 | 71.42 | 72.53 | 72.53 | 72.81 | 71.06 | 1.77M |
| December 02, 2025 | 71.01 | 71.24 | 71.24 | 71.65 | 69.8 | 1.27M |
| December 01, 2025 | 69.74 | 70.56 | 70.56 | 72.2 | 69.27 | 1.36M |
| November 28, 2025 | 71.83 | 71.52 | 70.69 | 71.92 | 71.21 | 770,900 |
| November 26, 2025 | 69.93 | 71.83 | 71 | 72.2 | 69.58 | 1.71M |
| November 25, 2025 | 68.23 | 70.73 | 69.91 | 71.1 | 68.22 | 2.02M |
| November 24, 2025 | 66.15 | 67.19 | 66.41 | 67.85 | 65.5 | 1.84M |
| November 21, 2025 | 62.99 | 66.15 | 66.15 | 66.92 | 62.7 | 2.37M |
| November 20, 2025 | 63.2 | 62.44 | 62.44 | 64.41 | 62.28 | 1.68M |
| November 19, 2025 | 62.97 | 62.12 | 62.12 | 63.44 | 61.9 | 1.67M |
| November 18, 2025 | 62.87 | 62.83 | 62.83 | 63.46 | 62.13 | 1.4M |
| November 17, 2025 | 65.46 | 63.67 | 63.67 | 65.92 | 63.6 | 1.24M |
| November 14, 2025 | 66.65 | 65.65 | 65.65 | 67.22 | 65.59 | 1.43M |
| November 13, 2025 | 67.75 | 67.4 | 67.4 | 69.21 | 67.06 | 1.01M |
| November 12, 2025 | 67.95 | 68.24 | 68.24 | 68.81 | 67.78 | 1.06M |
| November 11, 2025 | 68.4 | 67.62 | 67.62 | 68.56 | 67.44 | 938,739 |
| November 10, 2025 | 68.61 | 67.94 | 67.94 | 68.98 | 67.1 | 1.43M |
| November 07, 2025 | 66.75 | 68.27 | 68.27 | 68.65 | 66.5 | 1.31M |
| November 06, 2025 | 69.98 | 67.47 | 67.47 | 70.73 | 67.33 | 1.75M |
| November 05, 2025 | 65.71 | 69.62 | 69.62 | 71.8 | 65.67 | 3.8M |
| November 04, 2025 | 65.77 | 66.63 | 66.63 | 68.79 | 65.24 | 3.79M |
| November 03, 2025 | 66.6 | 66.36 | 66.36 | 67.07 | 65.57 | 3.44M |
| October 31, 2025 | 68.31 | 67.72 | 67.72 | 68.79 | 66.89 | 3.4M |
| October 30, 2025 | 68.79 | 68.58 | 68.58 | 70.47 | 68.34 | 1.99M |
| October 29, 2025 | 71.26 | 69.96 | 69.96 | 72.4 | 69.44 | 1.86M |
| October 28, 2025 | 71.9 | 71.88 | 71.88 | 73.43 | 71.04 | 1.99M |
| October 27, 2025 | 71.13 | 72.08 | 72.08 | 72.83 | 71.06 | 2M |
| October 24, 2025 | 71.51 | 70.21 | 70.21 | 71.56 | 70.12 | 1.22M |
| October 23, 2025 | 69.23 | 70.4 | 70.4 | 70.75 | 69.18 | 1.23M |
| October 22, 2025 | 70.49 | 69.23 | 69.23 | 71.05 | 68.97 | 1.38M |
| October 21, 2025 | 68.73 | 70.86 | 70.86 | 71.73 | 68.52 | 1.75M |
| October 20, 2025 | 68.25 | 69.09 | 69.09 | 69.62 | 67.68 | 1.28M |
| October 17, 2025 | 67.51 | 67.85 | 67.85 | 68.32 | 67.04 | 1.25M |
| October 16, 2025 | 68.24 | 67.91 | 67.91 | 68.5 | 67.01 | 1.55M |
| October 15, 2025 | 68.5 | 67.72 | 67.72 | 68.8 | 67.2 | 1.8M |
| October 14, 2025 | 63.24 | 67.02 | 67.02 | 67.38 | 63.2 | 2.62M |
| October 13, 2025 | 65.53 | 64.49 | 64.49 | 66.35 | 64.44 | 2.26M |
| October 10, 2025 | 70.32 | 64.43 | 64.43 | 70.34 | 64.25 | 4.78M |
| October 09, 2025 | 72.35 | 69.72 | 69.72 | 72.35 | 69.25 | 2.39M |
| October 08, 2025 | 73.38 | 72.74 | 72.74 | 74.01 | 72.63 | 1.37M |
| October 07, 2025 | 74.58 | 73.19 | 73.19 | 74.98 | 73.05 | 1.31M |
| October 06, 2025 | 75.94 | 74.35 | 74.35 | 75.94 | 73.57 | 1.27M |
| October 03, 2025 | 74.26 | 75.42 | 75.42 | 75.97 | 74.26 | 1.85M |
| October 02, 2025 | 74.05 | 74.04 | 74.04 | 75.94 | 73.68 | 1.31M |
| October 01, 2025 | 73.9 | 73.62 | 73.62 | 75.11 | 72.55 | 1.66M |
| September 30, 2025 | 74.19 | 74.33 | 74.33 | 74.41 | 73.05 | 1.14M |