76.74
+0.02(+0.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 75.96 | 76.74 | 76.74 | 76.74 | 75.78 | 7 |
| September 25, 2025 | 77.03 | 75.73 | 75.73 | 77.03 | 75.49 | 337 |
| September 24, 2025 | 76.59 | 77.03 | 77.03 | 77.03 | 76.59 | 207 |
| September 23, 2025 | 76.5 | 77.11 | 77.11 | 77.33 | 75.76 | 136 |
| September 22, 2025 | 74.73 | 74.93 | 74.93 | 74.93 | 74.73 | 32,763 |
| September 19, 2025 | 76.04 | 74.26 | 74.26 | 76.04 | 74.26 | 136 |
| September 18, 2025 | 76.7 | 76 | 76 | 76.7 | 75.97 | 10 |
| September 17, 2025 | 77.39 | 78.18 | 78.18 | 78.18 | 77.39 | 18 |
| September 16, 2025 | 76.52 | 77.22 | 77.22 | 77.54 | 76.52 | 404 |
| September 15, 2025 | 77.24 | 77.01 | 77.01 | 77.47 | 77.01 | 270 |
| September 12, 2025 | 77.2 | 75.77 | 75.77 | 77.73 | 75.77 | 57 |
| September 11, 2025 | 76.1 | 77.03 | 77.03 | 77.03 | 75.87 | 213 |
| September 10, 2025 | 77.16 | 76.02 | 76.02 | 77.38 | 75.46 | 344 |
| September 09, 2025 | 78.8 | 77.83 | 77.83 | 78.8 | 77.83 | 161 |
| September 08, 2025 | 78.99 | 77.9 | 78.64 | 79.42 | 77.9 | 404 |
| September 05, 2025 | 79.48 | 79.23 | 79.23 | 80.01 | 79 | 598 |
| September 04, 2025 | 77.46 | 77.93 | 77.93 | 78.01 | 77.46 | 443 |
| September 03, 2025 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | 82 |
| September 02, 2025 | 77.35 | 77.54 | 77.54 | 78.13 | 76.85 | 174 |
| August 29, 2025 | 77.96 | 78.21 | 77.51 | 78.21 | 77.96 | 117 |
| August 28, 2025 | 78.95 | 77.39 | 76.7 | 78.95 | 77.04 | 30 |
| August 27, 2025 | 77.14 | 78.09 | 77.39 | 78.09 | 76.93 | 27 |
| August 26, 2025 | 79.59 | 78.43 | 77.73 | 79.59 | 78.43 | 86 |
| August 22, 2025 | 78.64 | 79.74 | 79.03 | 79.9 | 77.97 | 273 |
| August 21, 2025 | 77.68 | 77.78 | 77.08 | 77.78 | 77.6 | 72 |
| August 20, 2025 | 77.36 | 77.36 | 76.67 | 77.36 | 77.36 | 54 |
| August 19, 2025 | 77.65 | 77.1 | 76.4 | 77.65 | 76.98 | 376 |
| August 18, 2025 | 76.27 | 76.52 | 75.84 | 76.9 | 76.11 | 367 |
| August 15, 2025 | 75.73 | 76.36 | 76.36 | 76.36 | 75.7 | 977 |
| August 14, 2025 | 75.63 | 75.58 | 75.58 | 75.83 | 74.94 | 400 |
| August 13, 2025 | 73.63 | 75.7 | 75.7 | 75.7 | 73.63 | 439 |
| August 12, 2025 | 72.94 | 73.9 | 73.9 | 73.91 | 72.58 | 9,024 |
| August 11, 2025 | 73.31 | 73.31 | 73.31 | 74.06 | 73.31 | 202 |
| August 08, 2025 | 72.42 | 72.54 | 72.54 | 72.54 | 72.21 | 227 |
| August 07, 2025 | 73.35 | 72.47 | 72.47 | 73.82 | 72.3 | 26 |
| August 06, 2025 | 72.8 | 73.53 | 73.53 | 73.6 | 72.22 | 1,176 |
| August 05, 2025 | 72.3 | 72.89 | 72.89 | 72.89 | 71.93 | 868 |
| August 04, 2025 | 71.72 | 71.5 | 71.5 | 71.76 | 70.6 | 331 |
| August 01, 2025 | 71.94 | 71.26 | 71.26 | 71.98 | 70.75 | 32 |
| July 31, 2025 | 72.16 | 72 | 72 | 72.95 | 72 | 137 |
| July 30, 2025 | 74.08 | 73.86 | 73.86 | 74.29 | 73.54 | 96 |
| July 29, 2025 | 74.5 | 74.38 | 74.38 | 75.01 | 74.38 | 14 |
| July 28, 2025 | 75.99 | 75.08 | 75.08 | 76.48 | 75.08 | 6,996 |
| July 25, 2025 | 77.5 | 76.03 | 76.03 | 77.5 | 75.95 | 50 |
| July 24, 2025 | 77.5 | 77.09 | 77.09 | 79.16 | 77.09 | 528 |
| July 23, 2025 | 75.21 | 76.01 | 76.01 | 76.97 | 74.91 | 287 |
| July 22, 2025 | 71.99 | 74 | 74.84 | 74.84 | 70.41 | 25,682 |
| July 21, 2025 | 71.38 | 70.57 | 70.57 | 71.47 | 70.52 | 1,512 |
| July 18, 2025 | 71.21 | 71.08 | 71.08 | 71.78 | 71.05 | 785 |
| July 17, 2025 | 73.05 | 71.25 | 71.25 | 73.25 | 70.99 | 645 |
| July 16, 2025 | 70.5 | 73.53 | 73.23 | 73.58 | 70.5 | 4,185 |
| July 15, 2025 | 72.08 | 73.13 | 73.13 | 74.07 | 71.69 | 520 |
| July 14, 2025 | 73.5 | 72.85 | 72.85 | 73.5 | 72.26 | 117 |
| July 11, 2025 | 73.03 | 72.95 | 72.95 | 73.08 | 72.91 | 93 |
| July 10, 2025 | 72.97 | 73.73 | 73.73 | 73.95 | 72.75 | 323 |
| July 09, 2025 | 74.46 | 73.12 | 73.12 | 74.46 | 72 | 5,748 |
| July 08, 2025 | 74.24 | 74.39 | 74.39 | 74.82 | 73.51 | 138 |
| July 07, 2025 | 74.05 | 73.84 | 73.84 | 74.55 | 73.64 | 351 |
| July 03, 2025 | 75.1 | 74.96 | 74.96 | 75.33 | 74.84 | 76 |
| July 02, 2025 | 74.54 | 74.09 | 74.09 | 75.01 | 73.34 | 74 |