75.82
+0.44(+0.58%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 77.1 | 75.38 | 75.38 | 77.1 | 75.12 | 375,367 |
| August 14, 2025 | 77.8 | 77.15 | 77.15 | 78 | 76.33 | 348,751 |
| August 13, 2025 | 78.63 | 78.68 | 78.68 | 78.75 | 76.1 | 442,600 |
| August 12, 2025 | 75.62 | 78.01 | 78.01 | 78.13 | 75.55 | 496,109 |
| August 11, 2025 | 76.68 | 75.4 | 75.4 | 77.92 | 74.37 | 787,697 |
| August 08, 2025 | 72.81 | 74.79 | 74.79 | 76.33 | 72.6 | 708,400 |
| August 07, 2025 | 72.86 | 72.06 | 72.06 | 73.49 | 71.57 | 274,493 |
| August 06, 2025 | 72.37 | 72.08 | 72.08 | 72.57 | 71.43 | 244,800 |
| August 05, 2025 | 73.05 | 72.4 | 72.4 | 74.25 | 72.08 | 294,227 |
| August 04, 2025 | 73.28 | 73.54 | 73.54 | 73.97 | 72.75 | 385,310 |
| August 01, 2025 | 73.76 | 72.99 | 72.99 | 73.76 | 71.65 | 339,535 |
| July 31, 2025 | 75.11 | 74.71 | 74.71 | 75.67 | 74.16 | 356,300 |
| July 30, 2025 | 76.19 | 75.82 | 75.82 | 76.72 | 74.89 | 367,100 |
| July 29, 2025 | 76.97 | 76.1 | 76.1 | 77.05 | 74.91 | 304,830 |
| July 28, 2025 | 76.98 | 76.8 | 76.8 | 77.28 | 75.26 | 376,930 |
| July 25, 2025 | 78.53 | 76.48 | 76.48 | 78.58 | 76.3 | 382,629 |
| July 24, 2025 | 78.92 | 77.5 | 77.5 | 79.26 | 77.37 | 609,990 |
| July 23, 2025 | 79.58 | 79.45 | 79.45 | 79.63 | 76.42 | 786,726 |
| July 22, 2025 | 79.89 | 79.01 | 79.01 | 80.41 | 78 | 391,800 |
| July 21, 2025 | 83.69 | 80.55 | 80.55 | 83.87 | 80.47 | 445,303 |
| July 18, 2025 | 84.97 | 83.64 | 83.64 | 85.26 | 81.29 | 914,857 |
| July 17, 2025 | 78.18 | 85.1 | 85.1 | 86.43 | 78.18 | 1.81M |
| July 16, 2025 | 73.79 | 74.88 | 74.88 | 76 | 73.26 | 696,706 |
| July 15, 2025 | 74.61 | 73.39 | 73.39 | 75 | 73.37 | 432,700 |
| July 14, 2025 | 74.49 | 74.72 | 74.72 | 74.82 | 73.87 | 447,507 |
| July 11, 2025 | 75.28 | 74.84 | 74.84 | 76.26 | 74.12 | 570,520 |
| July 10, 2025 | 73.53 | 74.55 | 74.55 | 74.7 | 73.11 | 284,036 |
| July 09, 2025 | 71.94 | 73.26 | 73.26 | 74.19 | 71.65 | 416,200 |
| July 08, 2025 | 70.53 | 71.65 | 71.65 | 72.03 | 69.17 | 485,800 |
| July 07, 2025 | 71.45 | 70.6 | 70.6 | 71.8 | 70.26 | 207,146 |
| July 03, 2025 | 71.5 | 71.46 | 71.46 | 71.98 | 70.95 | 121,100 |
| July 02, 2025 | 69.5 | 71.08 | 71.08 | 71.18 | 68.67 | 274,400 |
| July 01, 2025 | 68.8 | 69.47 | 69.47 | 70.28 | 68.3 | 204,100 |
| June 30, 2025 | 69 | 68.79 | 68.79 | 69.62 | 68.16 | 226,300 |
| June 27, 2025 | 68.77 | 69.04 | 69.04 | 69.49 | 68.18 | 452,216 |
| June 26, 2025 | 67.56 | 68.58 | 68.58 | 68.58 | 67.04 | 187,942 |
| June 25, 2025 | 67.95 | 67.26 | 67.26 | 68.15 | 67.13 | 175,087 |
| June 24, 2025 | 68.75 | 67.84 | 67.84 | 68.75 | 67.7 | 186,423 |
| June 23, 2025 | 67.5 | 68.37 | 68.37 | 68.47 | 67.16 | 285,278 |
| June 20, 2025 | 67.44 | 67.52 | 67.52 | 68.35 | 66.75 | 695,711 |
| June 18, 2025 | 67.33 | 66.95 | 66.95 | 68.39 | 66.68 | 270,230 |
| June 17, 2025 | 67.65 | 67.68 | 67.68 | 68.49 | 67.33 | 200,729 |
| June 16, 2025 | 68.97 | 67.95 | 67.95 | 69.36 | 67.78 | 202,628 |
| June 13, 2025 | 68.5 | 68.63 | 68.63 | 69.31 | 67.52 | 271,822 |
| June 12, 2025 | 67.47 | 68.77 | 68.77 | 69.15 | 67.47 | 283,400 |
| June 11, 2025 | 68.15 | 68.21 | 68.21 | 69.09 | 67.33 | 298,641 |
| June 10, 2025 | 67.55 | 67.77 | 67.77 | 68.1 | 67.08 | 200,912 |
| June 09, 2025 | 67.3 | 67.35 | 67.35 | 68.15 | 66.86 | 259,731 |
| June 06, 2025 | 67.36 | 66.88 | 66.88 | 67.73 | 65.79 | 310,100 |
| June 05, 2025 | 65.57 | 66.29 | 66.29 | 66.53 | 64.99 | 235,015 |
| June 04, 2025 | 64.87 | 65.32 | 65.32 | 65.99 | 64.48 | 218,763 |
| June 03, 2025 | 62.58 | 64.5 | 64.5 | 64.52 | 62.21 | 412,609 |
| June 02, 2025 | 61.26 | 62.26 | 62.26 | 62.34 | 60.74 | 190,442 |
| May 30, 2025 | 62.32 | 61.41 | 61.41 | 62.5 | 60.61 | 250,600 |
| May 29, 2025 | 62.85 | 62.15 | 62.15 | 62.85 | 61.56 | 169,300 |
| May 28, 2025 | 62 | 62.72 | 62.72 | 63.2 | 61.56 | 230,200 |
| May 27, 2025 | 60.53 | 61.75 | 61.75 | 61.94 | 60.21 | 218,245 |
| May 23, 2025 | 58.95 | 59.76 | 59.76 | 60.12 | 58.83 | 121,000 |
| May 22, 2025 | 60.38 | 60.09 | 60.09 | 60.57 | 59.67 | 141,200 |
| May 21, 2025 | 61.61 | 60.36 | 60.36 | 61.61 | 60.21 | 173,571 |