74.97
-0.2(-0.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 75.67 | 74.97 | 74.97 | 75.83 | 74.95 | 21,103 |
| September 26, 2025 | 74.72 | 75.17 | 75.17 | 75.42 | 74.55 | 30,573 |
| September 25, 2025 | 75.42 | 74.53 | 74.53 | 75.53 | 74.33 | 1,630 |
| September 24, 2025 | 75.56 | 75.64 | 75.64 | 75.96 | 75.39 | 14,067 |
| September 23, 2025 | 75.49 | 76.26 | 76.26 | 76.6 | 75.3 | 14,663 |
| September 22, 2025 | 75.59 | 75.56 | 75.56 | 75.78 | 75.3 | 37,558 |
| September 19, 2025 | 76.42 | 75.56 | 75.56 | 76.56 | 75.56 | 4,625 |
| September 18, 2025 | 75.58 | 75.98 | 75.98 | 76.41 | 75.38 | 28,785 |
| September 17, 2025 | 75.33 | 75.93 | 75.93 | 75.99 | 75.18 | 28,352 |
| September 16, 2025 | 75.32 | 74.85 | 74.85 | 75.54 | 74.85 | 72,336 |
| September 15, 2025 | 75.53 | 75.43 | 75.43 | 75.82 | 75.3 | 32,032 |
| September 12, 2025 | 75.95 | 75.6 | 75.6 | 76.06 | 75.47 | 56,652 |
| September 11, 2025 | 74.76 | 75.77 | 75.77 | 75.77 | 74.58 | 3,648 |
| September 10, 2025 | 74.36 | 74.45 | 74.45 | 75 | 74.3 | 2,883 |
| September 09, 2025 | 75.39 | 74.83 | 74.83 | 75.64 | 74.61 | 2,105 |
| September 08, 2025 | 75.42 | 75.11 | 75.11 | 75.56 | 74.62 | 1,910 |
| September 05, 2025 | 75.15 | 75.02 | 75.02 | 75.99 | 74.76 | 15,381 |
| September 04, 2025 | 73.99 | 74.41 | 74.41 | 74.41 | 73.87 | 2,420 |
| September 03, 2025 | 73.54 | 73.65 | 73.65 | 74.17 | 73.49 | 5,264 |
| September 02, 2025 | 74.43 | 73.38 | 73.38 | 74.74 | 73.18 | 25,806 |
| September 01, 2025 | 74.3 | 74.37 | 74.37 | 74.6 | 74.15 | 8,576 |
| August 29, 2025 | 74.37 | 74.15 | 74.15 | 74.73 | 74.14 | 6,029 |
| August 28, 2025 | 74.81 | 74.03 | 74.03 | 75.12 | 74.01 | 7,486 |
| August 27, 2025 | 73.84 | 74.29 | 74.29 | 74.42 | 73.63 | 13,932 |
| August 26, 2025 | 73.5 | 73.92 | 73.92 | 74.13 | 73.32 | 10,541 |
| August 22, 2025 | 71.32 | 74.06 | 74.06 | 74.11 | 71.31 | 31,699 |
| August 21, 2025 | 71.26 | 71.14 | 71.14 | 71.27 | 70.83 | 38,058 |
| August 20, 2025 | 71.51 | 71.33 | 71.33 | 71.66 | 70.97 | 28,265 |
| August 19, 2025 | 71.76 | 71.89 | 71.89 | 72.17 | 71.38 | 4,993 |
| August 18, 2025 | 71.7 | 71.44 | 71.44 | 71.7 | 71.02 | 2,458 |
| August 15, 2025 | 72.17 | 71.42 | 71.42 | 72.26 | 71.3 | 56,134 |
| August 14, 2025 | 72.44 | 71.53 | 71.53 | 72.57 | 71.38 | 26,215 |
| August 13, 2025 | 70.86 | 71.82 | 71.82 | 71.82 | 70.86 | 7,798 |
| August 12, 2025 | 69.09 | 70.33 | 70.33 | 70.38 | 68.94 | 18,741 |
| August 11, 2025 | 69.42 | 68.8 | 68.8 | 69.54 | 68.75 | 6,865 |
| August 08, 2025 | 69.1 | 69.08 | 69.08 | 69.37 | 68.83 | 7,336 |
| August 07, 2025 | 68.65 | 68.58 | 68.58 | 69.75 | 68.58 | 2,684 |
| August 06, 2025 | 69.57 | 69.18 | 69.18 | 69.73 | 68.9 | 28,403 |
| August 05, 2025 | 69.15 | 68.68 | 68.68 | 69.23 | 68.38 | 49,908 |
| August 04, 2025 | 68.19 | 68.7 | 68.7 | 68.78 | 68.14 | 34,722 |
| August 01, 2025 | 69.06 | 67.55 | 67.55 | 69.27 | 67.39 | 8,040 |
| July 31, 2025 | 69.76 | 69.5 | 69.5 | 70.01 | 69.4 | 1,896 |
| July 30, 2025 | 70.8 | 70.64 | 70.64 | 71.23 | 70.64 | 37,611 |
| July 29, 2025 | 71.33 | 70.79 | 70.79 | 71.7 | 70.79 | 5,632 |
| July 28, 2025 | 71.88 | 71.29 | 71.29 | 72.14 | 71.27 | 4,955 |
| July 25, 2025 | 71.3 | 70.9 | 70.9 | 71.39 | 70.72 | 7,596 |
| July 24, 2025 | 71.89 | 71.58 | 71.58 | 72.06 | 71.58 | 20,463 |
| July 23, 2025 | 71.8 | 71.71 | 71.71 | 72.1 | 71.56 | 78,369 |
| July 22, 2025 | 70.09 | 71 | 71 | 71.02 | 70.02 | 4,462 |
| July 21, 2025 | 70.46 | 70.79 | 70.79 | 70.79 | 70.45 | 6,592 |
| July 18, 2025 | 70.76 | 70.19 | 70.19 | 71 | 70.12 | 7,147 |
| July 17, 2025 | 69.52 | 70.12 | 70.12 | 70.32 | 69.3 | 1,496 |
| July 16, 2025 | 69.1 | 68.67 | 68.67 | 69.81 | 68.67 | 19,431 |
| July 15, 2025 | 70.96 | 70.26 | 70.26 | 71.18 | 70.22 | 4,038 |
| July 14, 2025 | 70.35 | 70.63 | 70.63 | 70.71 | 70.28 | 4,910 |
| July 11, 2025 | 71.37 | 71 | 71 | 71.41 | 70.78 | 9,110 |
| July 10, 2025 | 70.75 | 71.79 | 71.79 | 71.84 | 70.67 | 2,416 |
| July 09, 2025 | 70.56 | 70.51 | 70.51 | 71 | 70.3 | 7,118 |
| July 08, 2025 | 70.02 | 70.61 | 70.61 | 70.92 | 69.92 | 2,910 |
| July 07, 2025 | 70.31 | 70.14 | 70.14 | 70.8 | 70.14 | 10,174 |