76.82
+0.9561(+1.26%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 75.86 | 76.82 | 76.82 | 76.88 | 75.86 | 784 |
| September 25, 2025 | 75.11 | 75.86 | 75.86 | 75.86 | 73.76 | 790 |
| September 24, 2025 | 76.5 | 75.11 | 75.11 | 76.5 | 74.57 | 843 |
| September 23, 2025 | 74.79 | 75.85 | 75.85 | 75.85 | 74.17 | 379 |
| September 22, 2025 | 76.18 | 74.84 | 74.84 | 76.18 | 73.73 | 3,086 |
| September 19, 2025 | 79.37 | 79 | 79 | 79.48 | 77.67 | 444 |
| September 18, 2025 | 78.71 | 78.46 | 78.46 | 79.41 | 78.45 | 716 |
| September 17, 2025 | 77.7 | 77.91 | 77.91 | 78.77 | 77 | 463 |
| September 16, 2025 | 78.05 | 77.47 | 77.47 | 78.59 | 77.47 | 1,164 |
| September 15, 2025 | 79.09 | 79.01 | 79.01 | 80.42 | 78.9 | 1,132 |
| September 12, 2025 | 80.96 | 80.12 | 80.12 | 82.39 | 79.89 | 1,686 |
| September 11, 2025 | 79.09 | 80.46 | 80.46 | 80.48 | 77.66 | 9,047 |
| September 10, 2025 | 76.2 | 76.43 | 76.43 | 77.28 | 76.02 | 4,053 |
| September 09, 2025 | 75 | 75.2 | 75.2 | 75.44 | 74.62 | 971 |
| September 08, 2025 | 72.01 | 75.62 | 75.62 | 75.72 | 72.01 | 9,426 |
| September 05, 2025 | 68.97 | 69.19 | 69.19 | 70.14 | 68.97 | 493 |
| September 04, 2025 | 68.1 | 68.51 | 68.51 | 68.53 | 67.03 | 1,240 |
| September 03, 2025 | 67.5 | 67.36 | 67.36 | 68.17 | 66.45 | 1,380 |
| September 02, 2025 | 66.17 | 66.72 | 66.72 | 67.27 | 65.58 | 8,731 |
| August 29, 2025 | 66.03 | 66.46 | 66.78 | 67.14 | 66 | 1,759 |
| August 28, 2025 | 65 | 65.64 | 65.64 | 66.62 | 61.99 | 19,250 |
| August 27, 2025 | 69.43 | 70.36 | 70.36 | 70.37 | 69.43 | 3,165 |
| August 26, 2025 | 69.2 | 68.22 | 68.22 | 69.2 | 68 | 1,643 |
| August 22, 2025 | 68.06 | 67.61 | 67.61 | 68.84 | 67.37 | 1,661 |
| August 21, 2025 | 69.13 | 67.79 | 67.79 | 69.41 | 67.79 | 4,350 |
| August 20, 2025 | 68.44 | 69.58 | 69.58 | 69.71 | 67.97 | 290 |
| August 19, 2025 | 69.57 | 68.03 | 68.03 | 69.59 | 68.03 | 231 |
| August 18, 2025 | 69.08 | 68.91 | 68.91 | 69.6 | 68.82 | 449 |
| August 15, 2025 | 68.68 | 69.14 | 69.14 | 69.6 | 68.64 | 539 |
| August 14, 2025 | 69.08 | 68.43 | 68.43 | 69.54 | 68.18 | 812 |
| August 13, 2025 | 69.98 | 69.3 | 69.3 | 70.24 | 69.22 | 512 |
| August 12, 2025 | 68.85 | 68.95 | 68.95 | 69.97 | 68.39 | 1,375 |
| August 11, 2025 | 72.91 | 70 | 70 | 72.91 | 70 | 1,050 |
| August 08, 2025 | 72.69 | 71.99 | 71.99 | 73.18 | 71.52 | 388 |
| August 07, 2025 | 76 | 73.27 | 73.27 | 76.2 | 71.79 | 655 |
| August 06, 2025 | 74.02 | 74.59 | 74.59 | 74.6 | 73.41 | 43 |
| August 05, 2025 | 74.78 | 74.4 | 74.4 | 75.21 | 74 | 740 |
| August 04, 2025 | 72.1 | 73.06 | 73.06 | 73.35 | 72.1 | 324 |
| August 01, 2025 | 73.76 | 72.68 | 72.68 | 73.76 | 71.37 | 935 |
| July 31, 2025 | 77.5 | 76.76 | 76.76 | 77.5 | 76.06 | 1,847 |
| July 30, 2025 | 75.55 | 77.22 | 77.22 | 77.3 | 74.52 | 2,263 |
| July 29, 2025 | 75.21 | 75.12 | 75.12 | 75.59 | 74.77 | 169 |
| July 28, 2025 | 75.1 | 74.4 | 74.4 | 75.5 | 74.3 | 1,207 |
| July 25, 2025 | 74.3 | 74.93 | 74.93 | 74.93 | 74.3 | 2,023 |
| July 24, 2025 | 74.86 | 73.81 | 73.81 | 74.86 | 73.72 | 3,384 |
| July 23, 2025 | 75.32 | 74.42 | 74.42 | 75.32 | 73.4 | 1,106 |
| July 22, 2025 | 75.48 | 75.21 | 75.21 | 75.48 | 74.97 | 530 |
| July 21, 2025 | 75.89 | 75.98 | 75.98 | 76.17 | 75.65 | 215 |
| July 18, 2025 | 75.4 | 75.73 | 75.73 | 75.75 | 74.95 | 457 |
| July 17, 2025 | 73.46 | 74.18 | 74.18 | 74.7 | 73.46 | 713 |
| July 16, 2025 | 74.11 | 74.17 | 74.17 | 74.83 | 72.8 | 618 |
| July 15, 2025 | 73.89 | 74.13 | 74.13 | 74.13 | 73.03 | 4,472 |
| July 14, 2025 | 72.4 | 73.1 | 73.1 | 73.15 | 71.81 | 516 |
| July 11, 2025 | 73.6 | 72.88 | 72.88 | 73.6 | 72.51 | 336 |
| July 10, 2025 | 76.55 | 74.34 | 74.34 | 76.55 | 72.18 | 830 |
| July 09, 2025 | 76.61 | 76.28 | 76.28 | 76.61 | 76.04 | 536 |
| July 08, 2025 | 77.59 | 76.52 | 76.52 | 77.59 | 76.07 | 4,224 |
| July 07, 2025 | 76.8 | 76.43 | 76.43 | 77.4 | 76.2 | 369 |
| July 03, 2025 | 76.46 | 77.41 | 77.41 | 77.41 | 76.23 | 233 |
| July 02, 2025 | 75.14 | 75.34 | 75.34 | 75.58 | 74.23 | 132 |