76.57
+0.3391(+0.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 76.43 | 76.57 | 76.57 | 77.02 | 76.03 | 252 |
| August 15, 2025 | 77.17 | 76.23 | 76.23 | 77.17 | 76.03 | 701 |
| August 14, 2025 | 75.75 | 75.73 | 75.73 | 76.35 | 75.18 | 64 |
| August 13, 2025 | 73.92 | 75.72 | 75.72 | 76.58 | 73.92 | 158 |
| August 12, 2025 | 72.16 | 74.11 | 74.11 | 74.32 | 72.16 | 268 |
| August 11, 2025 | 73.68 | 73.02 | 73.02 | 73.78 | 72.49 | 748 |
| August 08, 2025 | 73.24 | 72.53 | 72.53 | 73.87 | 72.53 | 57 |
| August 07, 2025 | 74.17 | 72.92 | 72.92 | 75.78 | 72.86 | 94 |
| August 06, 2025 | 75 | 75.19 | 75.19 | 75.48 | 74.35 | 258 |
| August 05, 2025 | 74.47 | 75.07 | 75.07 | 75.2 | 74.04 | 97 |
| August 04, 2025 | 72.23 | 73.36 | 73.36 | 74.23 | 71.86 | 2,822 |
| August 01, 2025 | 71.28 | 70.94 | 70.94 | 71.93 | 70.04 | 987 |
| July 31, 2025 | 73.52 | 73.51 | 73.51 | 74.98 | 73.19 | 976 |
| July 30, 2025 | 76.8 | 75.61 | 75.61 | 76.8 | 74.63 | 269 |
| July 29, 2025 | 76.92 | 75.61 | 75.61 | 77.74 | 74.9 | 150 |
| July 28, 2025 | 76.85 | 76.69 | 76.69 | 77.71 | 75.86 | 417 |
| July 25, 2025 | 76.38 | 75.65 | 75.65 | 77.02 | 75.4 | 1,118 |
| July 24, 2025 | 76.2 | 77.75 | 77.75 | 78.08 | 75.88 | 182 |
| July 23, 2025 | 77.93 | 78.38 | 78.38 | 78.8 | 77.2 | 393 |
| July 22, 2025 | 75 | 76.63 | 76.63 | 76.63 | 74.14 | 551 |
| July 21, 2025 | 73.42 | 72.6 | 72.6 | 74.25 | 71.51 | 1,287 |
| July 18, 2025 | 71.98 | 72.16 | 72.16 | 72.55 | 71.4 | 187 |
| July 17, 2025 | 71.49 | 70.86 | 70.86 | 71.95 | 70.56 | 115 |
| July 16, 2025 | 70.79 | 70.99 | 70.99 | 71.61 | 70.11 | 149 |
| July 15, 2025 | 72.31 | 72.65 | 72.65 | 73.07 | 72.31 | 89 |
| July 14, 2025 | 72.53 | 72.29 | 72.29 | 73.15 | 71.45 | 124 |
| July 11, 2025 | 73.2 | 73.13 | 73.13 | 74.18 | 73.04 | 191 |
| July 10, 2025 | 72.82 | 74.68 | 74.68 | 74.96 | 72.28 | 711 |
| July 09, 2025 | 72.5 | 72.47 | 72.47 | 73.33 | 71.48 | 825 |
| July 08, 2025 | 73.73 | 73.45 | 73.45 | 74.21 | 72.25 | 359 |
| July 07, 2025 | 72.35 | 73.09 | 73.09 | 73.24 | 72.33 | 322 |
| July 03, 2025 | 73 | 73.31 | 73.31 | 73.7 | 72.26 | 3,310 |
| July 02, 2025 | 71.6 | 72.52 | 72.52 | 73.08 | 70.15 | 4,413 |
| July 01, 2025 | 69.5 | 71.85 | 71.85 | 73.03 | 68.15 | 2,300 |
| June 30, 2025 | 66.45 | 68.9 | 68.9 | 69.38 | 66.45 | 1,592 |
| June 27, 2025 | 66.08 | 66.3 | 66.3 | 66.62 | 65.4 | 630 |
| June 26, 2025 | 63.36 | 64.74 | 64.74 | 64.89 | 63.21 | 250 |
| June 25, 2025 | 64.18 | 63.38 | 63.38 | 64.18 | 63.22 | 252 |
| June 24, 2025 | 64.37 | 64.22 | 64.22 | 64.75 | 63.46 | 314 |
| June 23, 2025 | 63.36 | 62.59 | 62.59 | 63.44 | 61.96 | 586 |
| June 20, 2025 | 65.25 | 64.04 | 64.04 | 65.42 | 64.04 | 534 |
| June 18, 2025 | 64.93 | 64.76 | 64.76 | 65.39 | 64.26 | 277 |
| June 17, 2025 | 64.3 | 64.4 | 64.4 | 65.31 | 64.3 | 36 |
| June 16, 2025 | 64.46 | 64.97 | 64.97 | 65.04 | 63.65 | 1,134 |
| June 13, 2025 | 62.97 | 64.14 | 64.14 | 64.3 | 62.92 | 1,776 |
| June 12, 2025 | 65.49 | 64.1 | 64.1 | 65.49 | 64.1 | 2,125 |
| June 11, 2025 | 65.76 | 66.17 | 66.17 | 67 | 65.76 | 931 |
| June 10, 2025 | 66.03 | 65.7 | 65.7 | 66.53 | 65.17 | 1,119 |
| June 09, 2025 | 66.11 | 65.73 | 65.73 | 66.46 | 64.55 | 1,829 |
| June 06, 2025 | 67.21 | 66.33 | 66.33 | 68.09 | 66.08 | 2,469 |
| June 05, 2025 | 77.9 | 67.52 | 67.52 | 77.9 | 65.3 | 14,621 |
| June 04, 2025 | 82.65 | 80.54 | 81.41 | 82.84 | 80.54 | 434 |
| June 03, 2025 | 82.13 | 82.5 | 82.46 | 83.14 | 80.33 | 1,595 |
| June 02, 2025 | 84 | 82.01 | 81.97 | 84.24 | 81.76 | 201 |
| May 30, 2025 | 84.07 | 84.21 | 84.17 | 85 | 84.06 | 5,983 |
| May 29, 2025 | 89 | 86.51 | 86.47 | 89 | 84.05 | 635 |
| May 28, 2025 | 87 | 87.85 | 87.81 | 87.9 | 87 | 9 |
| May 27, 2025 | 84.04 | 86.27 | 86.23 | 86.4 | 84.04 | 667 |
| May 23, 2025 | 80 | 81.65 | 81.61 | 81.65 | 80 | 25 |
| May 22, 2025 | 82.15 | 83.17 | 83.13 | 83.17 | 82.15 | 17 |