73.55
+1.88(+2.62%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 72.34 | 73.55 | 73.55 | 74.49 | 72.13 | 165,400 |
| August 21, 2025 | 71.25 | 71.67 | 71.67 | 71.68 | 70.05 | 109,300 |
| August 20, 2025 | 71.64 | 71.53 | 71.53 | 72.38 | 71.26 | 94,800 |
| August 19, 2025 | 71.25 | 71.44 | 71.44 | 72.13 | 70.77 | 118,107 |
| August 18, 2025 | 70.23 | 71 | 71 | 71.38 | 69.66 | 133,700 |
| August 15, 2025 | 70.11 | 70.17 | 70.17 | 70.38 | 69.44 | 139,200 |
| August 14, 2025 | 71.23 | 70.14 | 70.14 | 71.24 | 69.51 | 128,606 |
| August 13, 2025 | 72 | 71.83 | 71.83 | 72.3 | 70.71 | 148,148 |
| August 12, 2025 | 71.45 | 72.56 | 72.56 | 73.19 | 71.09 | 148,354 |
| August 11, 2025 | 71.22 | 70.85 | 70.85 | 71.48 | 70.23 | 116,741 |
| August 08, 2025 | 71.54 | 70.95 | 70.95 | 73.75 | 68.44 | 150,739 |
| August 07, 2025 | 73.01 | 71.57 | 71.57 | 74.05 | 71.41 | 185,029 |
| August 06, 2025 | 69.92 | 73.1 | 73.1 | 73.29 | 68.94 | 167,000 |
| August 05, 2025 | 71.97 | 69.34 | 69.34 | 71.97 | 69.13 | 157,044 |
| August 04, 2025 | 72.16 | 71.88 | 71.88 | 73.36 | 71.63 | 113,309 |
| August 01, 2025 | 72.76 | 72.58 | 72.58 | 73.08 | 72.14 | 112,204 |
| July 31, 2025 | 72.72 | 72.41 | 72.41 | 73.15 | 72.08 | 125,900 |
| July 30, 2025 | 73.14 | 73.41 | 73.41 | 75.52 | 72.99 | 107,400 |
| July 29, 2025 | 73.78 | 73.3 | 73.3 | 74.55 | 73.22 | 164,167 |
| July 28, 2025 | 76.41 | 73.44 | 73.44 | 76.49 | 73.4 | 117,700 |
| July 25, 2025 | 77.64 | 76.97 | 76.97 | 77.75 | 76.49 | 77,130 |
| July 24, 2025 | 76.92 | 77.22 | 77.22 | 77.3 | 76.17 | 83,968 |
| July 23, 2025 | 77.48 | 77.05 | 77.05 | 77.86 | 76.36 | 88,027 |
| July 22, 2025 | 76.75 | 77.61 | 77.61 | 78.47 | 76.75 | 134,404 |
| July 21, 2025 | 76.95 | 76.57 | 76.57 | 78.11 | 76.17 | 93,000 |
| July 18, 2025 | 78.12 | 76.54 | 76.54 | 78.26 | 76.12 | 120,300 |
| July 17, 2025 | 77.27 | 78.32 | 78.32 | 79.05 | 77.26 | 116,000 |
| July 16, 2025 | 75.33 | 77.35 | 77.35 | 77.91 | 75.16 | 123,800 |
| July 15, 2025 | 75.43 | 74.98 | 74.98 | 75.43 | 74.13 | 97,435 |
| July 14, 2025 | 74.59 | 75.83 | 75.83 | 75.89 | 74.56 | 74,818 |
| July 11, 2025 | 74.75 | 74.65 | 74.65 | 74.98 | 74.15 | 78,700 |
| July 10, 2025 | 74.62 | 74.81 | 74.81 | 76.14 | 74.62 | 90,052 |
| July 09, 2025 | 74.07 | 74.51 | 74.51 | 74.71 | 73.45 | 77,438 |
| July 08, 2025 | 75.63 | 74.04 | 74.04 | 75.63 | 73.46 | 103,100 |
| July 07, 2025 | 75.8 | 75.67 | 75.67 | 75.82 | 74.76 | 160,706 |
| July 03, 2025 | 75.37 | 75.8 | 75.8 | 75.98 | 74.88 | 42,200 |
| July 02, 2025 | 73.94 | 75.63 | 75.63 | 76.08 | 73.73 | 102,310 |
| July 01, 2025 | 72.33 | 74.96 | 74.96 | 75.73 | 72.33 | 130,200 |
| June 30, 2025 | 72.42 | 72.49 | 72.49 | 72.79 | 71.4 | 96,629 |
| June 27, 2025 | 72.28 | 72.13 | 72.13 | 72.8 | 71.82 | 139,300 |
| June 26, 2025 | 74.09 | 71.84 | 71.84 | 74.09 | 71.63 | 222,806 |
| June 25, 2025 | 74.74 | 73.56 | 73.56 | 75.11 | 73.22 | 95,169 |
| June 24, 2025 | 75.57 | 74.9 | 74.9 | 76.17 | 74.72 | 109,800 |
| June 23, 2025 | 74.48 | 75.85 | 75.85 | 76.26 | 74.44 | 110,237 |
| June 20, 2025 | 73.41 | 73.97 | 73.97 | 74.74 | 73.41 | 417,718 |
| June 18, 2025 | 73.67 | 73.2 | 73.2 | 74.11 | 73.18 | 103,600 |
| June 17, 2025 | 74.08 | 73.91 | 73.88 | 74.66 | 73.85 | 60,118 |
| June 16, 2025 | 74.52 | 74.55 | 74.55 | 74.65 | 73.76 | 84,043 |
| June 13, 2025 | 73.2 | 73.87 | 73.87 | 74.27 | 73.2 | 111,664 |
| June 12, 2025 | 74.57 | 73.71 | 73.71 | 74.71 | 73.61 | 89,749 |
| June 11, 2025 | 76.08 | 74.52 | 74.52 | 76.08 | 74.33 | 116,639 |
| June 10, 2025 | 75.86 | 76.61 | 76.61 | 77.02 | 75.32 | 84,903 |
| June 09, 2025 | 76.07 | 75.33 | 75.33 | 76.07 | 74.24 | 129,870 |
| June 06, 2025 | 75.82 | 76.02 | 76.02 | 76.13 | 74.4 | 127,001 |
| June 05, 2025 | 73.74 | 74.08 | 74.08 | 74.43 | 73.44 | 105,920 |
| June 04, 2025 | 74.7 | 73.94 | 73.94 | 74.81 | 73.51 | 113,884 |
| June 03, 2025 | 75.12 | 74.71 | 74.71 | 75.96 | 74.37 | 112,709 |
| June 02, 2025 | 75.28 | 75.22 | 75.22 | 76.09 | 74.03 | 111,643 |
| May 30, 2025 | 77.74 | 75.8 | 75.8 | 78.19 | 75.63 | 142,200 |
| May 29, 2025 | 76.5 | 78.24 | 78.24 | 78.99 | 75.32 | 193,833 |