74.03
+0.53(+0.72%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 74.22 | 74.03 | 74.03 | 74.77 | 73.88 | 10,340 |
| August 15, 2025 | 73.48 | 73.5 | 73.5 | 73.73 | 73.48 | 8,544 |
| August 14, 2025 | 73.65 | 73.22 | 73.22 | 73.78 | 73.22 | 2,453 |
| August 13, 2025 | 73.81 | 74.18 | 74.18 | 74.33 | 73.76 | 16,973 |
| August 12, 2025 | 72.93 | 73.22 | 73.22 | 73.22 | 72.61 | 137,861 |
| August 11, 2025 | 72.67 | 72.61 | 72.61 | 72.81 | 72.08 | 15,931 |
| August 08, 2025 | 77 | 72.58 | 72.58 | 77 | 72.31 | 870 |
| August 07, 2025 | 72.56 | 72.65 | 72.65 | 73 | 72.47 | 7,601 |
| August 06, 2025 | 72.18 | 71.91 | 71.91 | 72.18 | 71.82 | 17,451 |
| August 05, 2025 | 71.98 | 71.92 | 71.92 | 72.18 | 71.78 | 14,215 |
| August 04, 2025 | 71.37 | 71.54 | 71.54 | 71.79 | 71.37 | 7,575 |
| August 01, 2025 | 71.19 | 70.9 | 70.9 | 71.32 | 70.37 | 5,421 |
| July 31, 2025 | 71.86 | 71.54 | 71.54 | 72.02 | 71.44 | 7,035 |
| July 30, 2025 | 72.32 | 71.87 | 71.87 | 72.35 | 71.87 | 5,665 |
| July 29, 2025 | 72.21 | 72.27 | 72.27 | 72.74 | 72.17 | 11,304 |
| July 28, 2025 | 72.93 | 72.33 | 72.33 | 72.97 | 72.26 | 7,489 |
| July 25, 2025 | 72.7 | 72.56 | 72.56 | 72.88 | 72.45 | 5,286 |
| July 24, 2025 | 73.52 | 73.1 | 73.1 | 73.65 | 73.1 | 13,204 |
| July 23, 2025 | 73 | 73.27 | 73.27 | 73.38 | 72.92 | 3,471 |
| July 22, 2025 | 72.4 | 72.59 | 72.59 | 72.61 | 72.28 | 5,750 |
| July 21, 2025 | 72.46 | 72.86 | 72.86 | 72.86 | 72.26 | 4,394 |
| July 18, 2025 | 72.2 | 72.41 | 72.41 | 72.55 | 72.2 | 7,925 |
| July 17, 2025 | 72.07 | 72.14 | 72.14 | 72.17 | 71.72 | 13,338 |
| July 16, 2025 | 71.63 | 71.58 | 71.58 | 71.67 | 71.27 | 7,567 |
| July 15, 2025 | 71.41 | 71.34 | 71.34 | 71.67 | 71.22 | 17,316 |
| July 14, 2025 | 70.84 | 70.84 | 70.84 | 70.97 | 70.79 | 2,622 |
| July 11, 2025 | 71.1 | 70.84 | 70.84 | 71.19 | 70.8 | 3,726 |
| July 10, 2025 | 71.1 | 70.84 | 70.84 | 71.1 | 70.65 | 13,119 |
| July 09, 2025 | 71.03 | 70.75 | 70.75 | 71.03 | 70.67 | 24,184 |
| July 08, 2025 | 71.12 | 70.81 | 70.81 | 71.19 | 70.8 | 4,828 |
| July 07, 2025 | 70.79 | 70.94 | 70.94 | 71.12 | 70.7 | 3,776 |
| July 04, 2025 | 71.1 | 71.11 | 71.11 | 71.16 | 70.92 | 2,164 |
| July 03, 2025 | 71.05 | 71.51 | 71.51 | 71.7 | 71.05 | 4,202 |
| July 02, 2025 | 71.2 | 71.01 | 71.01 | 71.28 | 70.67 | 15,113 |
| July 01, 2025 | 70.93 | 70.84 | 70.84 | 71.11 | 70.84 | 3,118 |
| June 30, 2025 | 70.57 | 70.48 | 70.48 | 70.64 | 70.31 | 4,853 |
| June 27, 2025 | 70.84 | 70.73 | 70.73 | 70.94 | 70.56 | 22,517 |
| June 26, 2025 | 70.47 | 70.82 | 70.82 | 70.82 | 70.38 | 6,324 |
| June 25, 2025 | 70.11 | 70.1 | 70.1 | 70.37 | 70.03 | 2,110 |
| June 24, 2025 | 69.68 | 69.92 | 69.92 | 69.92 | 69.37 | 2,815 |
| June 23, 2025 | 68.08 | 68.22 | 68.22 | 68.47 | 67.83 | 22,001 |
| June 20, 2025 | 68.29 | 68.23 | 68.23 | 68.6 | 68.03 | 1,448 |
| June 19, 2025 | 68 | 67.53 | 67.53 | 68 | 67.5 | 2,321 |
| June 18, 2025 | 68.95 | 68.76 | 68.76 | 69 | 68.46 | 3,146 |
| June 17, 2025 | 69.44 | 69.06 | 69.06 | 69.44 | 68.97 | 56,944 |
| June 16, 2025 | 69.47 | 69.99 | 69.99 | 70.02 | 69.25 | 2,090 |
| June 13, 2025 | 68.88 | 69.2 | 69.2 | 69.2 | 68.66 | 1,968 |
| June 12, 2025 | 70.05 | 69.76 | 69.76 | 70.08 | 69.61 | 25,330 |
| June 11, 2025 | 70.28 | 70.27 | 70.27 | 70.37 | 70.08 | 44,405 |
| June 10, 2025 | 69.27 | 69.61 | 69.61 | 69.84 | 69.27 | 15,059 |
| June 09, 2025 | 69.36 | 69.29 | 69.29 | 69.46 | 69.04 | 3,709 |
| June 06, 2025 | 68.82 | 68.84 | 68.84 | 68.84 | 68.49 | 9,679 |
| June 05, 2025 | 68.53 | 68.99 | 68.99 | 68.99 | 68.49 | 2,899 |
| June 04, 2025 | 68.08 | 68.27 | 68.27 | 68.34 | 67.82 | 4,934 |
| June 03, 2025 | 67.6 | 67.55 | 67.55 | 67.63 | 67.28 | 5,447 |
| June 02, 2025 | 67.07 | 67.19 | 67.19 | 67.34 | 66.81 | 1,870 |
| May 30, 2025 | 67.61 | 67.15 | 67.15 | 67.61 | 67.02 | 6,275 |
| May 29, 2025 | 68 | 67.9 | 67.9 | 68.21 | 67.75 | 21,943 |
| May 28, 2025 | 67.82 | 67.6 | 67.6 | 67.96 | 67.6 | 9,453 |
| May 27, 2025 | 68.1 | 67.98 | 67.98 | 68.14 | 67.77 | 11,036 |