73.05
-0.07(-0.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 73.02 | 73.05 | 73.07 | 73.31 | 71.75 | 356,802 |
| August 15, 2025 | 78.78 | 73.12 | 73.12 | 79.01 | 73.11 | 633,998 |
| August 14, 2025 | 81.51 | 79.07 | 79.07 | 83.29 | 78.72 | 786,547 |
| August 13, 2025 | 81.82 | 83.06 | 83.06 | 83.32 | 80.79 | 249,400 |
| August 12, 2025 | 77.74 | 81.51 | 81.51 | 81.73 | 77.44 | 345,172 |
| August 11, 2025 | 74.37 | 77.37 | 77.37 | 77.72 | 74.37 | 527,329 |
| August 08, 2025 | 75.15 | 74.35 | 74.35 | 75.95 | 72.82 | 519,405 |
| August 07, 2025 | 80.19 | 75.15 | 75.15 | 81.09 | 73.82 | 626,904 |
| August 06, 2025 | 78.32 | 78.33 | 78.33 | 78.85 | 77.41 | 402,711 |
| August 05, 2025 | 77 | 78.21 | 78.21 | 78.38 | 76.37 | 183,425 |
| August 04, 2025 | 75.75 | 76.5 | 76.5 | 76.67 | 75.48 | 270,800 |
| August 01, 2025 | 76.76 | 75.5 | 75.5 | 77.04 | 74.97 | 432,405 |
| July 31, 2025 | 76.99 | 78.03 | 78.03 | 78.28 | 76.01 | 375,736 |
| July 30, 2025 | 77.9 | 76.89 | 76.89 | 77.9 | 75.97 | 191,820 |
| July 29, 2025 | 77.41 | 77.09 | 77.09 | 78.24 | 76.74 | 314,000 |
| July 28, 2025 | 77.51 | 76.88 | 76.88 | 77.79 | 75.78 | 294,437 |
| July 25, 2025 | 77.21 | 77.23 | 77.23 | 77.97 | 76.72 | 189,529 |
| July 24, 2025 | 78.68 | 76.94 | 76.94 | 79.11 | 76.31 | 249,200 |
| July 23, 2025 | 77.33 | 79.22 | 79.22 | 79.9 | 77.19 | 389,308 |
| July 22, 2025 | 75.11 | 76.62 | 76.62 | 77.5 | 74.99 | 238,800 |
| July 21, 2025 | 75.14 | 74.6 | 74.6 | 75.14 | 74.19 | 190,010 |
| July 18, 2025 | 75.71 | 74.91 | 74.91 | 75.71 | 74.74 | 167,300 |
| July 17, 2025 | 74.61 | 75.31 | 75.31 | 75.96 | 74.61 | 152,800 |
| July 16, 2025 | 74.25 | 74.37 | 74.37 | 74.55 | 73.1 | 185,975 |
| July 15, 2025 | 75.46 | 73.83 | 73.83 | 75.46 | 72.75 | 389,700 |
| July 14, 2025 | 74.35 | 75.34 | 75.34 | 75.34 | 74 | 219,500 |
| July 11, 2025 | 76.13 | 74.45 | 74.45 | 76.55 | 74.11 | 211,419 |
| July 10, 2025 | 76.68 | 76.82 | 76.82 | 77.98 | 76.65 | 207,745 |
| July 09, 2025 | 75.97 | 76.87 | 76.87 | 76.91 | 74.53 | 201,900 |
| July 08, 2025 | 77.06 | 75.24 | 75.24 | 77.13 | 75.15 | 335,100 |
| July 07, 2025 | 77.26 | 76.56 | 76.56 | 78.19 | 75.57 | 594,600 |
| July 03, 2025 | 77.21 | 78.04 | 78.04 | 78.48 | 77.07 | 108,640 |
| July 02, 2025 | 75.83 | 76.51 | 76.51 | 76.94 | 75.83 | 288,612 |
| July 01, 2025 | 76.74 | 75.97 | 75.97 | 78.35 | 75.55 | 410,420 |
| June 30, 2025 | 78.27 | 77.36 | 77.36 | 78.98 | 76.1 | 398,122 |
| June 27, 2025 | 76.76 | 77.9 | 77.75 | 79.11 | 76.14 | 718,200 |
| June 26, 2025 | 75.34 | 76.11 | 75.96 | 76.3 | 74.72 | 238,207 |
| June 25, 2025 | 75.7 | 74.71 | 74.57 | 75.7 | 74.51 | 198,700 |
| June 24, 2025 | 75.5 | 75.64 | 75.49 | 75.97 | 74.1 | 257,102 |
| June 23, 2025 | 73.24 | 74.36 | 74.22 | 74.96 | 72.16 | 469,057 |
| June 20, 2025 | 75.2 | 73.47 | 73.47 | 75.2 | 72.79 | 668,100 |
| June 18, 2025 | 77.44 | 75.22 | 75.22 | 78.16 | 75.19 | 253,530 |
| June 17, 2025 | 78.55 | 77.24 | 77.24 | 79.24 | 77.2 | 490,300 |
| June 16, 2025 | 83.41 | 78.9 | 78.9 | 83.85 | 78.65 | 524,640 |
| June 13, 2025 | 83.78 | 82.42 | 82.42 | 84.47 | 81.61 | 266,100 |
| June 12, 2025 | 86.39 | 85.7 | 85.7 | 87 | 85.44 | 192,548 |
| June 11, 2025 | 88.73 | 86.74 | 86.74 | 89.26 | 86.65 | 178,300 |
| June 10, 2025 | 89.27 | 88.05 | 88.05 | 89.66 | 87.5 | 246,552 |
| June 09, 2025 | 88.87 | 88.16 | 88.16 | 89.25 | 87.7 | 259,095 |
| June 06, 2025 | 89 | 88.42 | 88.42 | 90.34 | 87.59 | 331,800 |
| June 05, 2025 | 86 | 87.87 | 87.87 | 88.14 | 85.12 | 453,500 |
| June 04, 2025 | 85.56 | 85.38 | 85.38 | 86.43 | 84.72 | 197,400 |
| June 03, 2025 | 85.34 | 85.56 | 85.56 | 86.14 | 84.59 | 280,846 |
| June 02, 2025 | 85.93 | 84.75 | 84.75 | 85.93 | 83.06 | 290,338 |
| May 30, 2025 | 85.81 | 85.63 | 85.63 | 86.1 | 84.72 | 238,900 |
| May 29, 2025 | 87.29 | 86.01 | 86.01 | 87.29 | 84.94 | 259,200 |
| May 28, 2025 | 87.16 | 86.44 | 86.44 | 88.14 | 86.28 | 274,100 |
| May 27, 2025 | 85.53 | 87.76 | 87.76 | 88.05 | 85.22 | 416,446 |
| May 23, 2025 | 83 | 84.13 | 84.13 | 85.5 | 82.66 | 314,345 |
| May 22, 2025 | 84.91 | 84.71 | 84.71 | 85.19 | 83.74 | 377,540 |