73.91
-0.6243(-0.84%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 75.15 | 74.53 | 74.53 | 75.15 | 74.53 | 3,333 |
| August 14, 2025 | 74.75 | 74.67 | 74.67 | 74.75 | 74.3 | 2,438 |
| August 13, 2025 | 74.6 | 75.3 | 75.3 | 75.3 | 74.6 | 5,200 |
| August 12, 2025 | 74.49 | 74.61 | 74.61 | 74.75 | 74.37 | 4,200 |
| August 11, 2025 | 73.91 | 73.69 | 73.69 | 73.91 | 73.53 | 3,805 |
| August 08, 2025 | 74.45 | 74.36 | 74.36 | 74.66 | 74 | 24,480 |
| August 07, 2025 | 73.95 | 74.69 | 74.69 | 74.82 | 73.95 | 10,917 |
| August 06, 2025 | 72.78 | 73.04 | 73.04 | 73.13 | 72.78 | 5,100 |
| August 05, 2025 | 71.62 | 72.24 | 72.24 | 72.29 | 71.62 | 2,900 |
| August 04, 2025 | 71.49 | 71.44 | 71.44 | 71.54 | 71.26 | 4,136 |
| August 01, 2025 | 71.16 | 71.3 | 71.3 | 71.3 | 70.95 | 10,400 |
| July 31, 2025 | 71.93 | 70.94 | 70.94 | 71.93 | 70.89 | 5,707 |
| July 30, 2025 | 73.8 | 73.3 | 73.3 | 73.83 | 73.16 | 2,634 |
| July 29, 2025 | 74.53 | 74.54 | 74.54 | 74.98 | 74.37 | 6,021 |
| July 28, 2025 | 76.03 | 75.08 | 75.08 | 76.03 | 74.92 | 4,917 |
| July 25, 2025 | 75.91 | 76.35 | 76.35 | 76.36 | 75.91 | 2,185 |
| July 24, 2025 | 75.56 | 75.17 | 75.17 | 75.57 | 75.06 | 5,613 |
| July 23, 2025 | 74.9 | 75.58 | 75.58 | 75.58 | 74.9 | 2,504 |
| July 22, 2025 | 73.27 | 74.22 | 74.22 | 74.31 | 73.27 | 4,202 |
| July 21, 2025 | 72.82 | 72.97 | 72.97 | 73.29 | 72.82 | 2,700 |
| July 18, 2025 | 72.91 | 72.27 | 72.27 | 72.91 | 72.01 | 3,400 |
| July 17, 2025 | 73.36 | 73.71 | 73.71 | 73.9 | 73.36 | 2,343 |
| July 16, 2025 | 73.47 | 74.04 | 74.04 | 74.04 | 73.47 | 3,219 |
| July 15, 2025 | 74.43 | 73.83 | 73.83 | 74.67 | 73.55 | 8,197 |
| July 14, 2025 | 74.55 | 74.65 | 74.65 | 74.65 | 74.37 | 1,006 |
| July 11, 2025 | 74.88 | 74.98 | 74.98 | 74.98 | 74.63 | 1,084 |
| July 10, 2025 | 75.11 | 75.32 | 75.32 | 75.55 | 75 | 3,016 |
| July 09, 2025 | 74.75 | 74.6 | 74.6 | 74.75 | 74.49 | 19,768 |
| July 08, 2025 | 73.88 | 74.33 | 74.33 | 74.7 | 73.88 | 3,597 |
| July 07, 2025 | 74.79 | 73.82 | 73.82 | 74.8 | 73.82 | 11,191 |
| July 03, 2025 | 75.92 | 76.01 | 76.01 | 76.19 | 75.62 | 2,862 |
| July 02, 2025 | 75.26 | 75.82 | 75.82 | 75.82 | 75.2 | 11,612 |
| July 01, 2025 | 73.39 | 74.22 | 74.22 | 74.55 | 73.39 | 5,939 |
| June 30, 2025 | 73.4 | 73.36 | 73.36 | 73.6 | 73.2 | 3,449 |
| June 27, 2025 | 73.18 | 73.59 | 73.59 | 74 | 73.12 | 522,955 |
| June 26, 2025 | 72.81 | 73.14 | 73.14 | 73.25 | 72.81 | 2,500 |
| June 25, 2025 | 72.46 | 71.93 | 71.93 | 72.46 | 71.93 | 4,400 |
| June 24, 2025 | 73.08 | 73.34 | 73.34 | 73.39 | 73.08 | 2,746 |
| June 23, 2025 | 71.53 | 72.68 | 72.68 | 72.68 | 71.53 | 22,400 |
| June 20, 2025 | 73.23 | 72.43 | 72.43 | 73.23 | 72.38 | 7,100 |
| June 18, 2025 | 72.22 | 72.19 | 72.19 | 72.41 | 71.67 | 3,313 |
| June 17, 2025 | 72.7 | 71.87 | 71.87 | 72.7 | 71.49 | 2,182 |
| June 16, 2025 | 73.47 | 73.06 | 73.06 | 73.47 | 72.8 | 1,700 |
| June 13, 2025 | 73.55 | 73.16 | 73.16 | 73.82 | 73.11 | 3,500 |
| June 12, 2025 | 74.72 | 74.62 | 74.62 | 74.72 | 74.56 | 2,000 |
| June 11, 2025 | 75.49 | 74.91 | 74.91 | 75.49 | 74.91 | 1,416 |
| June 10, 2025 | 75.11 | 75.41 | 75.41 | 75.41 | 75.11 | 1,953 |
| June 09, 2025 | 75.98 | 75.12 | 75.12 | 75.98 | 74.49 | 2,935 |
| June 06, 2025 | 74.99 | 74.34 | 74.34 | 75 | 74.32 | 3,568 |
| June 05, 2025 | 74.54 | 74.72 | 74.72 | 74.95 | 74.54 | 9,583 |
| June 04, 2025 | 73.68 | 74.02 | 74.02 | 74.02 | 73.54 | 2,600 |
| June 03, 2025 | 72.99 | 73.76 | 73.76 | 73.78 | 73.08 | 3,009 |
| June 02, 2025 | 73.52 | 73.49 | 73.49 | 73.66 | 73.27 | 5,526 |
| May 30, 2025 | 74.21 | 73.72 | 73.72 | 74.21 | 73.58 | 2,613 |
| May 29, 2025 | 74.36 | 74.44 | 74.44 | 74.68 | 74.43 | 1,518 |
| May 28, 2025 | 74.55 | 73.98 | 73.98 | 74.6 | 73.98 | 4,733 |
| May 27, 2025 | 74.89 | 75.03 | 75.03 | 75.2 | 74.64 | 8,543 |
| May 23, 2025 | 74.22 | 74.27 | 74.27 | 74.33 | 74.04 | 4,400 |
| May 22, 2025 | 74.66 | 74.5 | 74.5 | 74.85 | 74.48 | 3,326 |
| May 21, 2025 | 75.64 | 75.08 | 75.08 | 75.64 | 74.83 | 5,311 |