73.93
-0.085(-0.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 74.44 | 74.01 | 74.01 | 74.71 | 73.86 | 1.17M |
| August 14, 2025 | 74.48 | 74.52 | 74.52 | 74.67 | 74.26 | 1.29M |
| August 13, 2025 | 73.84 | 74.48 | 74.48 | 74.51 | 73.65 | 2.89M |
| August 12, 2025 | 73.15 | 73.21 | 73.21 | 73.6 | 73.08 | 1.15M |
| August 11, 2025 | 73.33 | 73.08 | 73.08 | 73.38 | 72.72 | 906,450 |
| August 08, 2025 | 73.1 | 73.25 | 73.25 | 73.41 | 73 | 960,129 |
| August 07, 2025 | 73.63 | 72.88 | 72.88 | 73.8 | 72.67 | 1.13M |
| August 06, 2025 | 73.08 | 73.44 | 73.44 | 73.58 | 72.88 | 923,992 |
| August 05, 2025 | 73.11 | 72.98 | 72.98 | 73.41 | 72.71 | 1.32M |
| August 04, 2025 | 72.81 | 73.48 | 73.48 | 74.14 | 72.75 | 1.52M |
| August 01, 2025 | 72.5 | 72.55 | 72.55 | 72.84 | 72.21 | 3.76M |
| July 31, 2025 | 73.6 | 72.88 | 72.88 | 73.6 | 72.72 | 1.9M |
| July 30, 2025 | 73.34 | 73.56 | 73.56 | 74.07 | 73.34 | 1.46M |
| July 29, 2025 | 74.05 | 73.51 | 73.51 | 74.23 | 73.12 | 1.45M |
| July 28, 2025 | 74.46 | 74.11 | 74.11 | 74.74 | 73.92 | 2.98M |
| July 25, 2025 | 74.57 | 74.93 | 74.93 | 74.93 | 74.38 | 2.51M |
| July 24, 2025 | 75.19 | 74.86 | 74.86 | 75.38 | 74.84 | 1.33M |
| July 23, 2025 | 75.47 | 75.35 | 75.35 | 75.58 | 75.22 | 1.53M |
| July 22, 2025 | 74.48 | 75.1 | 75.1 | 75.12 | 74.29 | 1.32M |
| July 21, 2025 | 73.6 | 74.43 | 74.43 | 74.56 | 73.58 | 1.83M |
| July 18, 2025 | 74.12 | 73.58 | 73.58 | 74.12 | 73.34 | 1.63M |
| July 17, 2025 | 73.44 | 74 | 74 | 74.05 | 73.33 | 2.09M |
| July 16, 2025 | 73.45 | 74.01 | 74.01 | 74.05 | 73.15 | 1.28M |
| July 15, 2025 | 74.01 | 73.45 | 73.45 | 74.15 | 73.3 | 1.44M |
| July 14, 2025 | 73.47 | 74.03 | 74.03 | 74.06 | 73.24 | 1.43M |
| July 11, 2025 | 73.53 | 73.6 | 73.6 | 73.69 | 72.77 | 1.64M |
| July 10, 2025 | 73.41 | 73.89 | 73.89 | 73.98 | 73 | 2.14M |
| July 09, 2025 | 74.21 | 74.1 | 73.33 | 74.58 | 73.95 | 1.87M |
| July 08, 2025 | 74.31 | 74.04 | 73.27 | 74.39 | 73.81 | 4.34M |
| July 07, 2025 | 74.59 | 74.12 | 74.12 | 75.12 | 73.88 | 5.01M |
| July 03, 2025 | 74.58 | 75.02 | 75.02 | 75.05 | 74.31 | 964,600 |
| July 02, 2025 | 74.1 | 74.41 | 74.41 | 74.42 | 73.76 | 3.05M |
| July 01, 2025 | 73.38 | 74.11 | 74.11 | 74.11 | 73.32 | 1.31M |
| June 30, 2025 | 72.8 | 73.45 | 73.45 | 73.52 | 72.61 | 1.53M |
| June 27, 2025 | 72.94 | 72.59 | 72.59 | 73.05 | 72.04 | 4.22M |
| June 26, 2025 | 72.44 | 72.86 | 72.86 | 73.06 | 72.29 | 3.41M |
| June 25, 2025 | 71.69 | 72 | 72 | 72.11 | 71.3 | 2.54M |
| June 24, 2025 | 71.44 | 71.8 | 71.8 | 72.11 | 71.44 | 1.66M |
| June 23, 2025 | 70.79 | 71.18 | 71.18 | 71.24 | 70.5 | 1.24M |
| June 20, 2025 | 71.65 | 70.88 | 70.88 | 71.65 | 70.81 | 1.33M |
| June 18, 2025 | 70.96 | 71.3 | 71.3 | 71.63 | 70.9 | 1.56M |
| June 17, 2025 | 70.94 | 70.9 | 70.9 | 71.29 | 70.61 | 1.62M |
| June 16, 2025 | 70.97 | 71.05 | 71.05 | 71.48 | 70.97 | 1.16M |
| June 13, 2025 | 70.27 | 70.8 | 70.8 | 71.05 | 70.09 | 1.91M |
| June 12, 2025 | 70.5 | 70.78 | 70.78 | 70.82 | 70.21 | 1.38M |
| June 11, 2025 | 70.7 | 70.26 | 70.26 | 70.75 | 70.06 | 1.88M |
| June 10, 2025 | 70 | 70.73 | 70.73 | 70.76 | 70 | 1.85M |
| June 09, 2025 | 70.2 | 70.09 | 70.09 | 70.71 | 69.97 | 1.4M |
| June 06, 2025 | 69.95 | 70.39 | 70.39 | 70.56 | 69.86 | 1.67M |
| June 05, 2025 | 69.71 | 69.97 | 69.97 | 69.97 | 69.56 | 2.08M |
| June 04, 2025 | 69.98 | 69.58 | 69.58 | 70.09 | 69.58 | 1.39M |
| June 03, 2025 | 69.08 | 69.96 | 69.96 | 70 | 69.08 | 1.84M |
| June 02, 2025 | 69.11 | 69.3 | 69.3 | 69.38 | 68.99 | 1.58M |
| May 30, 2025 | 68.57 | 69.05 | 69.05 | 69.3 | 68.55 | 1.64M |
| May 29, 2025 | 68.45 | 68.74 | 68.74 | 68.77 | 68.08 | 1.64M |
| May 28, 2025 | 68.24 | 68.11 | 68.11 | 68.62 | 68.03 | 1.71M |
| May 27, 2025 | 68.12 | 68.22 | 68.22 | 68.74 | 67.75 | 1.58M |
| May 23, 2025 | 67.01 | 67.7 | 67.7 | 68.05 | 66.53 | 2.35M |
| May 22, 2025 | 65.5 | 66.95 | 66.95 | 67.6 | 65.11 | 3.4M |
| May 21, 2025 | 64.72 | 64.78 | 64.78 | 64.96 | 64.55 | 2.11M |