75.99
+0.9291(+1.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 75.37 | 75.94 | 75.94 | 76.05 | 74.57 | 2,370 |
| August 15, 2025 | 76.5 | 75.06 | 75.06 | 76.59 | 74.84 | 1,094 |
| August 14, 2025 | 75 | 76.15 | 76.15 | 76.58 | 74.72 | 1,318 |
| August 13, 2025 | 76.28 | 76.23 | 76.23 | 77 | 75.87 | 1,679 |
| August 12, 2025 | 75.82 | 75.2 | 75.2 | 75.82 | 74.7 | 524 |
| August 11, 2025 | 74.53 | 76.26 | 76.26 | 76.56 | 74.44 | 2,731 |
| August 08, 2025 | 74.4 | 75.47 | 75.47 | 75.77 | 74.4 | 1,221 |
| August 07, 2025 | 73.56 | 73.69 | 73.69 | 74.44 | 73.47 | 863 |
| August 06, 2025 | 76.11 | 73.81 | 73.81 | 76.38 | 73.72 | 3,441 |
| August 05, 2025 | 78.21 | 75.47 | 75.47 | 78.21 | 74.27 | 5,497 |
| August 04, 2025 | 76.71 | 77.6 | 77.6 | 77.96 | 76.08 | 3,149 |
| August 01, 2025 | 78 | 75.87 | 75.87 | 78.34 | 74.49 | 6,927 |
| July 31, 2025 | 78.6 | 78.46 | 78.46 | 79 | 73.34 | 22,844 |
| July 30, 2025 | 69.9 | 70.96 | 70.96 | 71.51 | 69.31 | 3,476 |
| July 29, 2025 | 69.3 | 70.5 | 70.5 | 71.14 | 69.3 | 4,380 |
| July 28, 2025 | 68.35 | 69.25 | 69.25 | 69.82 | 68.35 | 753 |
| July 25, 2025 | 69.81 | 68.93 | 68.93 | 69.81 | 67.56 | 2,112 |
| July 24, 2025 | 70 | 68.98 | 68.98 | 70.3 | 68.36 | 1,011 |
| July 23, 2025 | 67.61 | 69.15 | 69.15 | 69.46 | 67.49 | 1,498 |
| July 22, 2025 | 68.54 | 66.85 | 66.85 | 68.7 | 66.04 | 4,371 |
| July 21, 2025 | 68.25 | 68.32 | 68.24 | 68.57 | 67.87 | 927 |
| July 18, 2025 | 67.92 | 67.95 | 67.95 | 68.53 | 67.25 | 2,286 |
| July 17, 2025 | 67.42 | 67.17 | 67.17 | 67.57 | 66.35 | 1,613 |
| July 16, 2025 | 67.38 | 66.66 | 66.66 | 67.63 | 65.79 | 5,167 |
| July 15, 2025 | 67.93 | 67.41 | 67.41 | 68.05 | 67.29 | 1,309 |
| July 14, 2025 | 64.6 | 67.25 | 67.25 | 67.25 | 64.6 | 6,287 |
| July 11, 2025 | 64.95 | 66.03 | 66.03 | 66.03 | 64.23 | 1,822 |
| July 10, 2025 | 64.81 | 65.25 | 65.25 | 65.4 | 64.66 | 3,061 |
| July 09, 2025 | 64.53 | 64.57 | 64.57 | 64.82 | 64.34 | 1,615 |
| July 08, 2025 | 65.93 | 64.37 | 64.37 | 66 | 63.9 | 3,049 |
| July 07, 2025 | 65.73 | 66.04 | 66.04 | 66.04 | 65.5 | 1,356 |
| July 03, 2025 | 65.7 | 66.02 | 66.02 | 66.72 | 65.7 | 2,093 |
| July 02, 2025 | 63.8 | 65.44 | 65.44 | 65.44 | 63.38 | 12,675 |
| July 01, 2025 | 63.64 | 63.91 | 63.91 | 64.08 | 63.01 | 3,237 |
| June 30, 2025 | 63.6 | 63.82 | 63.82 | 64.28 | 63.13 | 1,722 |
| June 27, 2025 | 63.52 | 63.11 | 63.11 | 64.51 | 63.06 | 3,053 |
| June 26, 2025 | 62.89 | 63.49 | 63.49 | 63.64 | 62.53 | 1,669 |
| June 25, 2025 | 62.3 | 62.61 | 62.61 | 62.86 | 62.18 | 2,354 |
| June 24, 2025 | 61 | 61.84 | 61.84 | 62.22 | 60.5 | 3,701 |
| June 23, 2025 | 56.78 | 60.28 | 60.28 | 60.46 | 56.78 | 2,007 |
| June 20, 2025 | 60.01 | 59.37 | 59.37 | 60.02 | 58.85 | 1,177 |
| June 18, 2025 | 58.59 | 59.44 | 59.44 | 59.77 | 58.59 | 4,025 |
| June 17, 2025 | 57.12 | 58.8 | 58.8 | 60.45 | 57.12 | 3,276 |
| June 16, 2025 | 55.77 | 57.66 | 57.66 | 57.67 | 55.77 | 3,297 |
| June 13, 2025 | 54 | 55.73 | 55.95 | 56.19 | 53.5 | 859 |
| June 12, 2025 | 55.23 | 55.82 | 55.82 | 56.03 | 54.58 | 1,454 |
| June 11, 2025 | 56.85 | 55.55 | 55.55 | 57 | 55.28 | 1,764 |
| June 10, 2025 | 57.08 | 55.96 | 55.96 | 57.42 | 55.96 | 7,729 |
| June 09, 2025 | 56.4 | 57.34 | 57.34 | 57.35 | 56.06 | 2,992 |
| June 06, 2025 | 55.3 | 55.98 | 55.98 | 56.73 | 55.3 | 9,201 |
| June 05, 2025 | 54.88 | 55.49 | 55.49 | 55.6 | 54.19 | 2,616 |
| June 04, 2025 | 54 | 54.55 | 54.55 | 54.68 | 53.51 | 1,952 |
| June 03, 2025 | 52.34 | 53.82 | 53.72 | 53.9 | 51.91 | 1,794 |
| June 02, 2025 | 51.39 | 51.59 | 51.49 | 52.07 | 51.19 | 2,817 |
| May 30, 2025 | 52 | 51.42 | 51.42 | 52.41 | 51.3 | 1,943 |
| May 29, 2025 | 53.03 | 52.37 | 52.37 | 53.24 | 52.11 | 958 |
| May 28, 2025 | 51.77 | 52.73 | 52.73 | 52.73 | 51.67 | 3,288 |
| May 27, 2025 | 50.84 | 51.91 | 51.91 | 51.91 | 50.69 | 6,271 |
| May 23, 2025 | 51.5 | 50.1 | 50.1 | 52 | 48.73 | 3,782 |
| May 22, 2025 | 49.5 | 50.77 | 50.77 | 51.06 | 49.31 | 3,629 |