74.04
-0.29(-0.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 74.6 | 74.04 | 74.04 | 74.9 | 73.8 | 1,664 |
| November 06, 2025 | 74.75 | 74.33 | 74.33 | 75.4 | 74.22 | 29,146 |
| November 05, 2025 | 74.25 | 74.74 | 74.74 | 74.74 | 74.14 | 17,774 |
| November 04, 2025 | 74.24 | 74.47 | 74.47 | 74.57 | 73.77 | 18,954 |
| November 03, 2025 | 75.08 | 74.81 | 74.81 | 75.35 | 74.12 | 5,617 |
| October 31, 2025 | 75.12 | 74.68 | 74.68 | 75.12 | 74.46 | 4,287 |
| October 30, 2025 | 75.76 | 75.49 | 75.49 | 75.98 | 74.98 | 12,046 |
| October 29, 2025 | 76.1 | 76.6 | 76.6 | 76.62 | 75.77 | 3,945 |
| October 28, 2025 | 76.37 | 76.3 | 76.3 | 76.6 | 76 | 5,083 |
| October 27, 2025 | 77.35 | 76.64 | 76.64 | 77.57 | 76.64 | 9,024 |
| October 24, 2025 | 76.25 | 77.08 | 77.08 | 77.13 | 75.96 | 35,125 |
| October 23, 2025 | 75.2 | 75.54 | 75.54 | 75.7 | 75.04 | 20,248 |
| October 22, 2025 | 75.6 | 75.07 | 75.07 | 75.6 | 75.02 | 13,741 |
| October 21, 2025 | 75.29 | 75.55 | 75.55 | 75.68 | 74.95 | 24,529 |
| October 20, 2025 | 74.47 | 75.08 | 75.08 | 75.32 | 74.4 | 31,783 |
| October 17, 2025 | 73.57 | 73.92 | 73.92 | 74.4 | 72.85 | 28,318 |
| October 16, 2025 | 75.49 | 74.99 | 74.99 | 75.69 | 74.86 | 32,364 |
| October 15, 2025 | 75.58 | 75.53 | 75.53 | 76.13 | 75.47 | 36,220 |
| October 14, 2025 | 73.45 | 74.23 | 74.23 | 74.26 | 72.9 | 100,346 |
| October 13, 2025 | 74 | 73.92 | 73.92 | 74.08 | 73.14 | 36,229 |
| October 10, 2025 | 75.17 | 73.61 | 73.61 | 75.4 | 73.61 | 11,413 |
| October 09, 2025 | 75.99 | 75.3 | 75.3 | 76.06 | 75.3 | 42,033 |
| October 08, 2025 | 75.61 | 75.99 | 75.99 | 76.08 | 75.45 | 21,200 |
| October 07, 2025 | 76.21 | 75.64 | 75.64 | 76.48 | 75.64 | 18,966 |
| October 06, 2025 | 76.61 | 76.9 | 76.9 | 77.01 | 76.35 | 5,379 |
| October 03, 2025 | 76.6 | 76.62 | 76.62 | 76.95 | 76.06 | 26,628 |
| October 02, 2025 | 75.9 | 75.53 | 75.53 | 76.16 | 75.45 | 27,851 |
| October 01, 2025 | 74.56 | 75.56 | 75.56 | 75.56 | 74.54 | 19,280 |
| September 30, 2025 | 75.08 | 74.66 | 74.66 | 75.38 | 74.6 | 6,198 |
| 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 |