77.47
+0.205(+0.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 77.19 | 77.47 | 77.47 | 77.47 | 77.12 | 289 |
| September 25, 2025 | 76.88 | 77.26 | 77.26 | 77.42 | 76.88 | 363 |
| September 24, 2025 | 77.01 | 76.88 | 76.88 | 77.03 | 76.54 | 5,649 |
| September 23, 2025 | 76.92 | 77.02 | 77.02 | 77.12 | 76.82 | 148 |
| September 22, 2025 | 77.38 | 77.21 | 77.21 | 77.38 | 77.04 | 68 |
| September 19, 2025 | 78.12 | 77.69 | 77.69 | 78.14 | 77.36 | 58,181 |
| September 18, 2025 | 78.7 | 78.65 | 78.65 | 78.8 | 78.44 | 81 |
| September 17, 2025 | 79.25 | 78.8 | 79.02 | 79.43 | 78.31 | 528 |
| September 16, 2025 | 79.06 | 79.26 | 79.26 | 79.33 | 79.06 | 190 |
| September 15, 2025 | 79.47 | 79.27 | 79.24 | 79.47 | 79.24 | 43 |
| September 12, 2025 | 79.55 | 79.44 | 79.44 | 79.55 | 79.44 | 21 |
| September 11, 2025 | 79.57 | 79.47 | 79.47 | 79.57 | 79.37 | 37 |
| September 10, 2025 | 79.19 | 79 | 79 | 79.42 | 79 | 173 |
| September 09, 2025 | 79.58 | 79.46 | 79.46 | 79.58 | 79.46 | 282 |
| September 08, 2025 | 79.6 | 79.63 | 79.63 | 79.69 | 79.46 | 282 |
| September 05, 2025 | 79.38 | 79.91 | 79.91 | 79.91 | 79.38 | 4 |
| September 04, 2025 | 79.22 | 79.54 | 79.65 | 79.77 | 79.12 | 729 |
| September 03, 2025 | 79.05 | 78.72 | 78.72 | 79.05 | 78.72 | 178 |
| September 02, 2025 | 79.01 | 78.97 | 78.97 | 79.08 | 78.94 | 217 |
| August 29, 2025 | 79.48 | 79.37 | 79.37 | 79.61 | 79.37 | 150 |
| August 28, 2025 | 79.68 | 79.56 | 79.56 | 79.69 | 79.49 | 124 |
| August 27, 2025 | 79.85 | 79.76 | 79.76 | 79.86 | 79.72 | 6,242 |
| August 26, 2025 | 79.84 | 79.92 | 79.92 | 79.93 | 79.84 | 10 |
| August 22, 2025 | 80.05 | 80.08 | 80.08 | 80.16 | 80.02 | 50 |
| August 21, 2025 | 80.05 | 80 | 80 | 80.06 | 79.98 | 104 |
| August 20, 2025 | 80.04 | 80.17 | 80.17 | 80.19 | 80.03 | 206 |
| August 19, 2025 | 80.07 | 80.05 | 80.05 | 80.11 | 80.05 | 189 |
| August 18, 2025 | 80.18 | 80.1 | 80.1 | 80.19 | 80.1 | 150 |
| August 15, 2025 | 80.07 | 80.15 | 80.15 | 80.15 | 80.01 | 27 |
| August 14, 2025 | 80.09 | 80.1 | 80.1 | 80.13 | 80.09 | 198 |
| August 13, 2025 | 80.22 | 80.14 | 80.14 | 80.22 | 80.05 | 27 |
| August 12, 2025 | 80.2 | 80.13 | 80.13 | 80.2 | 79.96 | 36 |
| August 11, 2025 | 80.06 | 80.03 | 80.03 | 80.11 | 80.02 | 892 |
| August 08, 2025 | 80.03 | 80.1 | 80.1 | 80.1 | 80 | 116 |
| August 07, 2025 | 79.91 | 79.88 | 79.88 | 79.92 | 79.88 | 192 |
| August 06, 2025 | 79.78 | 79.82 | 79.82 | 79.84 | 79.7 | 118 |
| August 05, 2025 | 80.02 | 79.99 | 79.99 | 80.05 | 79.92 | 154 |
| August 04, 2025 | 79.96 | 79.92 | 79.92 | 80.01 | 79.9 | 417 |
| August 01, 2025 | 79.94 | 79.96 | 79.81 | 79.98 | 79.78 | 112 |
| July 31, 2025 | 79.45 | 79.9 | 79.9 | 79.97 | 79.45 | 168 |
| July 30, 2025 | 80.13 | 79.92 | 79.92 | 80.13 | 79.92 | 16 |
| July 29, 2025 | 79.82 | 79.94 | 79.94 | 79.98 | 79.75 | 1,165 |
| July 28, 2025 | 79.78 | 79.76 | 79.76 | 79.83 | 79.74 | 97 |
| July 25, 2025 | 79.94 | 79.89 | 79.89 | 79.95 | 79.85 | 814 |
| July 24, 2025 | 79.95 | 79.91 | 79.91 | 79.95 | 79.9 | 56 |
| July 23, 2025 | 80 | 80.07 | 80.07 | 80.07 | 79.97 | 119 |
| July 22, 2025 | 79.83 | 79.97 | 79.97 | 79.97 | 79.83 | 149 |
| July 21, 2025 | 79.91 | 79.91 | 79.91 | 79.91 | 79.8 | 34 |
| July 18, 2025 | 80.1 | 80.09 | 80.09 | 80.15 | 79.91 | 24 |
| July 17, 2025 | 79.73 | 79.76 | 79.76 | 79.89 | 79.73 | 175 |
| July 16, 2025 | 79.49 | 79.6 | 79.6 | 79.71 | 79.46 | 575 |
| July 15, 2025 | 79.76 | 79.6 | 79.6 | 79.76 | 79.52 | 215 |
| July 14, 2025 | 79.47 | 79.62 | 79.62 | 79.62 | 79.35 | 42 |
| July 11, 2025 | 79.53 | 79.4 | 79.4 | 79.67 | 79.33 | 336 |
| July 10, 2025 | 79.45 | 79.24 | 79.24 | 79.54 | 79.17 | 331 |
| July 09, 2025 | 79.47 | 79.3 | 79.3 | 79.56 | 79.29 | 5 |
| July 08, 2025 | 79.56 | 79.54 | 79.54 | 79.59 | 79.5 | 141 |
| July 07, 2025 | 79.78 | 79.59 | 79.59 | 79.9 | 79.55 | 422 |
| July 03, 2025 | 80 | 79.95 | 79.95 | 80 | 79.9 | 60,634 |
| July 02, 2025 | 79.83 | 79.99 | 79.99 | 80.04 | 79.78 | 210,261 |