78.47
+0.32(+0.41%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 79.83 | 78.15 | 78.15 | 80 | 77.91 | 498,000 |
| August 14, 2025 | 80.6 | 79.45 | 79.45 | 81.25 | 78.57 | 555,900 |
| August 13, 2025 | 78.8 | 82.05 | 82.05 | 82.27 | 78.8 | 453,402 |
| August 12, 2025 | 76.25 | 78.45 | 78.45 | 78.57 | 76.17 | 289,314 |
| August 11, 2025 | 77.94 | 75.79 | 75.79 | 78.35 | 75.6 | 330,300 |
| August 08, 2025 | 77.88 | 78.02 | 78.02 | 78.96 | 77.59 | 272,000 |
| August 07, 2025 | 79.02 | 77.74 | 77.74 | 79.46 | 77.31 | 447,501 |
| August 06, 2025 | 80.57 | 77.84 | 77.84 | 80.57 | 77.51 | 606,547 |
| August 05, 2025 | 76.89 | 80.1 | 80.1 | 80.52 | 76.15 | 721,200 |
| August 04, 2025 | 72.52 | 73.71 | 73.71 | 73.99 | 72.45 | 582,800 |
| August 01, 2025 | 71.39 | 72 | 72 | 72.09 | 70.41 | 734,837 |
| July 31, 2025 | 71.53 | 72.18 | 72.18 | 72.29 | 70.92 | 526,146 |
| July 30, 2025 | 74.42 | 72.42 | 72.42 | 74.42 | 72.23 | 458,800 |
| July 29, 2025 | 75.66 | 74.57 | 74.57 | 75.74 | 74.15 | 316,300 |
| July 28, 2025 | 75.94 | 75.26 | 75.26 | 76.12 | 75.13 | 247,136 |
| July 25, 2025 | 75.8 | 76.13 | 76.13 | 76.33 | 74.85 | 362,169 |
| July 24, 2025 | 77.28 | 75.47 | 75.47 | 77.42 | 75.25 | 368,559 |
| July 23, 2025 | 77.96 | 78.14 | 78.14 | 78.61 | 77.13 | 431,867 |
| July 22, 2025 | 75.09 | 77.02 | 77.02 | 77.19 | 75.09 | 287,919 |
| July 21, 2025 | 75.44 | 75.03 | 75.03 | 75.83 | 74.92 | 322,300 |
| July 18, 2025 | 76.7 | 74.9 | 74.9 | 76.89 | 74.69 | 260,400 |
| July 17, 2025 | 75.79 | 76.26 | 76.26 | 76.5 | 75.67 | 313,900 |
| July 16, 2025 | 76.36 | 75.71 | 75.71 | 76.75 | 75.06 | 397,800 |
| July 15, 2025 | 78.35 | 76.19 | 76.19 | 78.35 | 76.15 | 372,789 |
| July 14, 2025 | 78.21 | 77.8 | 77.8 | 78.58 | 77.24 | 271,100 |
| July 11, 2025 | 77.98 | 78.44 | 78.44 | 78.88 | 77.75 | 251,520 |
| July 10, 2025 | 78.56 | 79.06 | 79.06 | 79.61 | 78.29 | 468,100 |
| July 09, 2025 | 78.26 | 78.84 | 78.84 | 78.96 | 77.72 | 257,243 |
| July 08, 2025 | 76.9 | 78.38 | 78.38 | 79.76 | 76.63 | 505,100 |
| July 07, 2025 | 77.67 | 76.37 | 76.37 | 78.24 | 76.17 | 271,265 |
| July 03, 2025 | 79.53 | 78.37 | 78.37 | 79.55 | 77.81 | 156,613 |
| July 02, 2025 | 78.33 | 78.93 | 78.93 | 79.21 | 77.64 | 264,141 |
| July 01, 2025 | 74.57 | 77.9 | 77.9 | 78.67 | 74.57 | 378,000 |
| June 30, 2025 | 76.1 | 75 | 75 | 76.47 | 74.81 | 432,425 |
| June 27, 2025 | 76.61 | 76.45 | 76.45 | 76.93 | 75.84 | 913,421 |
| June 26, 2025 | 75.43 | 76.39 | 76.39 | 76.45 | 75.24 | 437,306 |
| June 25, 2025 | 75.35 | 75.08 | 75.08 | 75.47 | 74.17 | 352,846 |
| June 24, 2025 | 74.97 | 75.51 | 75.51 | 75.91 | 74.51 | 536,433 |
| June 23, 2025 | 73.04 | 74.57 | 74.57 | 74.6 | 72.92 | 260,416 |
| June 20, 2025 | 73.46 | 73.19 | 73.19 | 73.82 | 72.71 | 655,816 |
| June 18, 2025 | 72.89 | 73.09 | 73.09 | 74.13 | 72.83 | 338,900 |
| June 17, 2025 | 73.69 | 73.03 | 73.03 | 74.39 | 73 | 363,400 |
| June 16, 2025 | 75.19 | 74.46 | 74.46 | 75.44 | 74.25 | 280,400 |
| June 13, 2025 | 75.34 | 74.72 | 74.72 | 76.16 | 74.06 | 322,142 |
| June 12, 2025 | 76.92 | 76.23 | 76.23 | 77.32 | 75.86 | 303,300 |
| June 11, 2025 | 78.25 | 77.7 | 77.7 | 78.62 | 77.03 | 277,838 |
| June 10, 2025 | 77.25 | 78.16 | 78.16 | 78.52 | 76.97 | 281,606 |
| June 09, 2025 | 75.6 | 76.62 | 76.62 | 77.52 | 75.3 | 364,837 |
| June 06, 2025 | 76.22 | 75.06 | 75.06 | 76.4 | 74.14 | 398,400 |
| June 05, 2025 | 75.31 | 74.95 | 74.95 | 75.47 | 74.39 | 244,613 |
| June 04, 2025 | 75.39 | 75.11 | 75.11 | 75.93 | 74.75 | 266,638 |
| June 03, 2025 | 73.81 | 75.28 | 75.28 | 75.78 | 73.24 | 312,630 |
| June 02, 2025 | 74.31 | 74.03 | 74.03 | 74.31 | 73.01 | 512,727 |
| May 30, 2025 | 74.54 | 74.69 | 74.69 | 74.92 | 73.79 | 471,600 |
| May 29, 2025 | 75.02 | 75.14 | 74.69 | 75.44 | 74.16 | 276,300 |
| May 28, 2025 | 76.03 | 74.38 | 73.93 | 76.13 | 74.19 | 395,406 |
| May 27, 2025 | 74.89 | 76.22 | 75.76 | 76.36 | 74.48 | 378,943 |
| May 23, 2025 | 72.62 | 73.99 | 73.55 | 74.28 | 72.62 | 450,400 |
| May 22, 2025 | 73 | 74.05 | 74.05 | 74.33 | 72.77 | 399,606 |
| May 21, 2025 | 74.45 | 73.37 | 73.37 | 75.13 | 73.34 | 436,014 |