75.05
+0.4729(+0.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 74.46 | 75.04 | 75.04 | 75.21 | 74.07 | 1,415 |
| August 15, 2025 | 76 | 74.58 | 74.58 | 76 | 74.16 | 93 |
| August 14, 2025 | 74.41 | 74.41 | 74.41 | 74.8 | 74.15 | 1,977 |
| August 13, 2025 | 72 | 74.53 | 74.53 | 74.85 | 72 | 1,472 |
| August 12, 2025 | 70.61 | 71.34 | 71.34 | 71.67 | 70.54 | 2,934 |
| August 11, 2025 | 71.07 | 72.84 | 72.84 | 72.9 | 70.8 | 546 |
| August 08, 2025 | 77.87 | 71.13 | 71.13 | 77.87 | 70.95 | 3,112 |
| August 07, 2025 | 75.3 | 73.35 | 73.35 | 75.68 | 72.81 | 568 |
| August 06, 2025 | 74.19 | 74.02 | 74.02 | 74.5 | 73.5 | 4,224 |
| August 05, 2025 | 74 | 74.1 | 74.1 | 75.23 | 73.82 | 2,891 |
| August 04, 2025 | 74.58 | 74.93 | 74.93 | 75.73 | 74.58 | 212 |
| August 01, 2025 | 75.6 | 74.5 | 74.5 | 75.97 | 73.94 | 359 |
| July 31, 2025 | 78.75 | 77.97 | 77.97 | 78.76 | 77.91 | 649 |
| July 30, 2025 | 79.3 | 79.24 | 79.24 | 79.49 | 78.72 | 745 |
| July 29, 2025 | 79.84 | 79.63 | 79.63 | 80.1 | 79.04 | 474 |
| July 28, 2025 | 80.82 | 79.53 | 79.53 | 81 | 79.53 | 3,545 |
| July 25, 2025 | 81 | 81.05 | 81.05 | 81.09 | 80.34 | 109 |
| July 24, 2025 | 81.28 | 81.01 | 81.01 | 81.28 | 80.01 | 139 |
| July 23, 2025 | 78.97 | 80.9 | 81.04 | 81.2 | 78.97 | 393 |
| July 22, 2025 | 78.97 | 79.28 | 79.28 | 80.05 | 78.71 | 31,462 |
| July 21, 2025 | 77.5 | 79.22 | 79.22 | 79.81 | 77.5 | 2,030 |
| July 18, 2025 | 78.41 | 77.99 | 77.99 | 78.5 | 77.76 | 96 |
| July 17, 2025 | 77.35 | 77.25 | 77.25 | 77.5 | 76.71 | 192 |
| July 16, 2025 | 77.07 | 76.72 | 76.72 | 77.6 | 76.38 | 118 |
| July 15, 2025 | 79.1 | 76.94 | 76.94 | 79.1 | 76.76 | 210 |
| July 14, 2025 | 77.35 | 77.57 | 77.57 | 77.77 | 76.92 | 631 |
| July 11, 2025 | 78.6 | 78.08 | 78.17 | 79.17 | 77.89 | 753 |
| July 10, 2025 | 81 | 79.61 | 79.61 | 81 | 79.53 | 2,358 |
| July 09, 2025 | 80.94 | 80.68 | 80.68 | 80.94 | 80.15 | 517 |
| July 08, 2025 | 79.58 | 80.95 | 80.95 | 81.05 | 79.13 | 447 |
| July 07, 2025 | 78.71 | 78.98 | 78.98 | 79.77 | 78.71 | 151 |
| July 03, 2025 | 80.35 | 79.64 | 79.64 | 80.68 | 79.21 | 135 |
| July 02, 2025 | 79.09 | 79.43 | 79.43 | 79.93 | 78.91 | 213 |
| July 01, 2025 | 79.7 | 79.54 | 79.54 | 80.7 | 79.53 | 892 |
| June 30, 2025 | 80 | 79.58 | 79.58 | 80.23 | 79.41 | 335 |
| June 27, 2025 | 79.95 | 79.77 | 79.77 | 80.26 | 79.6 | 156 |
| June 26, 2025 | 79.09 | 79.75 | 79.75 | 80.21 | 79.09 | 163 |
| June 25, 2025 | 79.7 | 79.35 | 79.35 | 80.37 | 79.23 | 154 |
| June 24, 2025 | 79.51 | 79.99 | 79.99 | 80.23 | 78.72 | 994 |
| June 23, 2025 | 77.9 | 78.33 | 78.33 | 78.74 | 77.2 | 238 |
| June 20, 2025 | 79.29 | 77.97 | 78.26 | 79.29 | 77.97 | 1,441 |
| June 18, 2025 | 78.54 | 78.49 | 78.49 | 79.2 | 78.03 | 326 |
| June 17, 2025 | 80.05 | 78.72 | 78.72 | 80.05 | 78.72 | 354 |
| June 16, 2025 | 77.61 | 79.35 | 79.35 | 79.82 | 77.2 | 365 |
| June 13, 2025 | 75.5 | 77.91 | 77.91 | 78.18 | 75 | 708 |
| June 12, 2025 | 77.88 | 79.52 | 79.52 | 79.52 | 77.88 | 486 |
| June 11, 2025 | 78.51 | 78.47 | 78.47 | 79.57 | 78.28 | 482 |
| June 10, 2025 | 78.7 | 78.42 | 78.42 | 78.84 | 77.98 | 223 |
| June 09, 2025 | 77.31 | 78.58 | 78.58 | 78.64 | 77.28 | 938 |
| June 06, 2025 | 76.18 | 76.87 | 76.87 | 77.02 | 76.18 | 68 |
| June 05, 2025 | 76.9 | 76.58 | 76.58 | 77.14 | 76.17 | 316 |
| June 04, 2025 | 77.07 | 77.19 | 77.19 | 77.66 | 76.92 | 380 |
| June 03, 2025 | 75.92 | 76.12 | 76.12 | 76.37 | 75.19 | 105 |
| June 02, 2025 | 75.53 | 75.85 | 75.85 | 76.05 | 74.76 | 154 |
| May 30, 2025 | 75.51 | 75.07 | 75.81 | 75.97 | 74.97 | 67 |
| May 29, 2025 | 76.86 | 76.29 | 76.29 | 77.3 | 76.01 | 555 |
| May 28, 2025 | 77.75 | 77.52 | 77.52 | 78 | 76.88 | 190 |
| May 27, 2025 | 77 | 76.91 | 76.91 | 77.44 | 76.26 | 765 |
| May 23, 2025 | 78.4 | 76.24 | 76.24 | 78.4 | 75.77 | 189 |
| May 22, 2025 | 76.5 | 77.19 | 77.19 | 77.83 | 76.27 | 365 |