78.42
+0.0062(+0.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 78.66 | 78.41 | 78.41 | 78.66 | 78.39 | 30,634 |
| August 14, 2025 | 78.42 | 78.76 | 78.76 | 78.76 | 78.42 | 210,043 |
| August 13, 2025 | 78.76 | 78.73 | 78.73 | 78.86 | 78.48 | 30,800 |
| August 12, 2025 | 77.95 | 78.55 | 78.55 | 78.55 | 77.95 | 126,434 |
| August 11, 2025 | 78 | 77.63 | 77.63 | 78.06 | 77.63 | 15,224 |
| August 08, 2025 | 77.44 | 77.85 | 77.85 | 77.88 | 77.44 | 19,718 |
| August 07, 2025 | 77.74 | 77.18 | 77.18 | 77.74 | 76.85 | 20,723 |
| August 06, 2025 | 76.53 | 77.13 | 77.13 | 77.14 | 76.53 | 18,300 |
| August 05, 2025 | 76.88 | 76.51 | 76.51 | 76.96 | 76.41 | 29,400 |
| August 04, 2025 | 76.28 | 76.91 | 76.91 | 76.92 | 76.28 | 12,947 |
| August 01, 2025 | 76.23 | 75.73 | 75.73 | 76.23 | 75.43 | 26,319 |
| July 31, 2025 | 78.13 | 76.99 | 76.99 | 78.13 | 76.99 | 19,130 |
| July 30, 2025 | 77.48 | 77.27 | 77.27 | 77.65 | 76.97 | 38,835 |
| July 29, 2025 | 77.82 | 77.33 | 77.33 | 77.86 | 77.24 | 24,132 |
| July 28, 2025 | 77.84 | 77.5 | 77.5 | 77.84 | 77.38 | 89,009 |
| July 25, 2025 | 77.33 | 77.64 | 77.64 | 77.69 | 77.33 | 14,935 |
| July 24, 2025 | 77.28 | 77.33 | 77.33 | 77.48 | 77.27 | 16,200 |
| July 23, 2025 | 76.86 | 77.16 | 77.16 | 77.17 | 76.76 | 13,538 |
| July 22, 2025 | 76.59 | 76.72 | 76.72 | 76.72 | 76.33 | 16,300 |
| July 21, 2025 | 76.69 | 76.58 | 76.58 | 76.99 | 76.56 | 101,200 |
| July 18, 2025 | 76.72 | 76.48 | 76.48 | 76.72 | 76.37 | 9,516 |
| July 17, 2025 | 75.95 | 76.5 | 76.5 | 76.52 | 75.95 | 32,040 |
| July 16, 2025 | 75.96 | 76.02 | 76.02 | 76.03 | 75.35 | 90,400 |
| July 15, 2025 | 76.54 | 75.84 | 75.84 | 76.54 | 75.82 | 36,124 |
| July 14, 2025 | 75.9 | 76.06 | 76.06 | 76.15 | 75.71 | 19,600 |
| July 11, 2025 | 75.85 | 75.88 | 75.88 | 76.06 | 75.75 | 16,429 |
| July 10, 2025 | 76.15 | 76.29 | 76.29 | 76.38 | 75.94 | 50,214 |
| July 09, 2025 | 75.76 | 76.11 | 76.11 | 76.11 | 75.72 | 55,215 |
| July 08, 2025 | 75.72 | 75.63 | 75.63 | 75.79 | 75.51 | 15,747 |
| July 07, 2025 | 76.02 | 75.67 | 75.67 | 76.12 | 75.36 | 33,100 |
| July 03, 2025 | 75.83 | 76.29 | 76.29 | 76.34 | 75.83 | 50,442 |
| July 02, 2025 | 75.22 | 75.58 | 75.58 | 75.63 | 75.2 | 43,400 |
| July 01, 2025 | 75.29 | 75.38 | 75.38 | 75.48 | 75.11 | 168,700 |
| June 30, 2025 | 75.24 | 75.45 | 75.45 | 75.54 | 75.03 | 157,594 |
| June 27, 2025 | 74.75 | 74.83 | 74.83 | 75.08 | 74.42 | 34,971 |
| June 26, 2025 | 74.4 | 74.84 | 74.56 | 74.84 | 74.35 | 40,300 |
| June 25, 2025 | 74.38 | 74.21 | 73.93 | 74.38 | 74.05 | 26,445 |
| June 24, 2025 | 73.92 | 74.07 | 73.79 | 74.23 | 73.74 | 34,000 |
| June 23, 2025 | 72.56 | 73.26 | 72.98 | 73.33 | 72.41 | 21,803 |
| June 20, 2025 | 73.18 | 72.63 | 72.35 | 73.18 | 72.48 | 27,700 |
| June 18, 2025 | 72.86 | 72.71 | 72.43 | 73.08 | 72.64 | 48,409 |
| June 17, 2025 | 73.11 | 72.63 | 72.63 | 73.13 | 72.6 | 20,706 |
| June 16, 2025 | 73.16 | 73.34 | 73.34 | 73.5 | 73.16 | 9,643 |
| June 13, 2025 | 72.73 | 72.52 | 72.52 | 73.15 | 72.43 | 43,100 |
| June 12, 2025 | 73.07 | 73.42 | 73.42 | 73.44 | 72.93 | 54,500 |
| June 11, 2025 | 73.52 | 73.23 | 73.23 | 73.6 | 73.08 | 15,100 |
| June 10, 2025 | 73.14 | 73.43 | 73.43 | 73.43 | 72.97 | 9,967 |
| June 09, 2025 | 73.13 | 73.03 | 73.03 | 73.18 | 72.93 | 10,742 |
| June 06, 2025 | 73.07 | 73 | 73 | 73.27 | 72.89 | 15,100 |
| June 05, 2025 | 72.86 | 72.41 | 72.41 | 73.17 | 72.11 | 18,840 |
| June 04, 2025 | 73.09 | 72.87 | 72.87 | 73.09 | 72.87 | 24,500 |
| June 03, 2025 | 72.4 | 72.88 | 72.88 | 73.02 | 72.36 | 26,800 |
| June 02, 2025 | 72 | 72.48 | 72.48 | 72.48 | 71.75 | 16,772 |
| May 30, 2025 | 71.98 | 72.05 | 72.05 | 72.29 | 71.54 | 12,452 |
| May 29, 2025 | 72.73 | 72.23 | 72.23 | 72.73 | 71.74 | 23,500 |
| May 28, 2025 | 72.37 | 71.94 | 71.94 | 72.38 | 71.85 | 34,905 |
| May 27, 2025 | 71.7 | 72.32 | 72.32 | 72.32 | 71.47 | 16,100 |
| May 23, 2025 | 70.43 | 70.74 | 70.74 | 70.99 | 70.39 | 19,500 |
| May 22, 2025 | 71.39 | 71.29 | 71.29 | 71.68 | 71.21 | 13,800 |
| May 21, 2025 | 72.12 | 71.33 | 71.33 | 72.48 | 71.15 | 25,817 |