80.14
+0.2908(+0.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 77.19 | 79.85 | 79.85 | 79.99 | 76.71 | 3,140 |
| August 14, 2025 | 76.15 | 76.15 | 76.15 | 76.19 | 76.15 | 302 |
| August 13, 2025 | 76.6 | 76.6 | 76.6 | 76.6 | 76.6 | 6 |
| August 12, 2025 | 75.75 | 76.6 | 76.6 | 77.23 | 75.6 | 1,847 |
| August 11, 2025 | 76.79 | 75.52 | 75.52 | 77.78 | 75.52 | 547 |
| August 08, 2025 | 76.75 | 76.79 | 76.79 | 77.6 | 76.75 | 759 |
| August 07, 2025 | 76 | 76 | 76 | 76 | 76 | 3 |
| August 06, 2025 | 77.2 | 76 | 76 | 77.75 | 76 | 174 |
| August 05, 2025 | 76.99 | 77.94 | 77.94 | 77.94 | 76.99 | 304 |
| August 04, 2025 | 77 | 77.2 | 77.2 | 77.2 | 77 | 129 |
| August 01, 2025 | 77 | 77.24 | 77.24 | 77.24 | 76.23 | 229 |
| July 31, 2025 | 77 | 76.76 | 76.76 | 77 | 76.76 | 38 |
| July 30, 2025 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | 1 |
| July 29, 2025 | 77.95 | 77.25 | 77.25 | 77.95 | 77.25 | 52 |
| July 28, 2025 | 76.71 | 76.31 | 76.31 | 76.71 | 76.31 | 225 |
| July 25, 2025 | 77.47 | 77.47 | 77.47 | 77.49 | 76.48 | 598 |
| July 24, 2025 | 76.99 | 75.42 | 75.42 | 76.99 | 75.42 | 131 |
| July 23, 2025 | 77 | 77.79 | 77.79 | 77.9 | 77 | 1,208 |
| July 22, 2025 | 75.07 | 75.9 | 75.9 | 76 | 75.07 | 1,450 |
| July 21, 2025 | 75.31 | 75.54 | 75.54 | 76 | 75.31 | 160 |
| July 18, 2025 | 75.99 | 75.66 | 75.66 | 75.99 | 75.33 | 1,305 |
| July 17, 2025 | 75.97 | 75.84 | 75.84 | 75.99 | 75.75 | 145 |
| July 16, 2025 | 75 | 76 | 76 | 76 | 75 | 489 |
| July 15, 2025 | 75.4 | 75.4 | 75.4 | 75.4 | 75.4 | 25 |
| July 14, 2025 | 76 | 75.4 | 75.4 | 76 | 74.75 | 334 |
| July 11, 2025 | 76 | 75.69 | 75.69 | 76 | 75.53 | 249 |
| July 10, 2025 | 75.8 | 75.8 | 75.8 | 75.8 | 75.8 | 21 |
| July 09, 2025 | 75 | 76 | 76 | 76 | 75 | 260 |
| July 08, 2025 | 76 | 75 | 75 | 76 | 74.75 | 185 |
| July 07, 2025 | 74.75 | 75.6 | 75.6 | 76 | 74.75 | 140 |
| July 03, 2025 | 76 | 75.88 | 75.88 | 76 | 75.88 | 55 |
| July 02, 2025 | 75.77 | 76 | 76 | 76 | 74.8 | 1,024 |
| July 01, 2025 | 76 | 74.7 | 74.7 | 76 | 73.84 | 324 |
| June 30, 2025 | 76 | 76 | 76 | 76 | 75.3 | 634 |
| June 27, 2025 | 75.5 | 76 | 76 | 76 | 75.25 | 1,760 |
| June 26, 2025 | 74.38 | 75.24 | 75.24 | 75.24 | 74.38 | 88 |
| June 25, 2025 | 74.65 | 76 | 76 | 76 | 74.65 | 40 |
| June 24, 2025 | 76 | 75.4 | 75.4 | 76 | 75.4 | 155 |
| June 23, 2025 | 74.86 | 75.05 | 75.05 | 75.05 | 74.65 | 2,133 |
| June 20, 2025 | 73.76 | 73.76 | 73.76 | 73.76 | 73.76 | 7 |
| June 18, 2025 | 73.99 | 73.76 | 73.76 | 73.99 | 73.5 | 1,596 |
| June 17, 2025 | 74.5 | 74.5 | 74.5 | 74.5 | 74.5 | 567 |
| June 16, 2025 | 74.16 | 74.1 | 74.1 | 74.21 | 74.1 | 191 |
| June 13, 2025 | 75 | 74 | 74 | 75 | 74 | 39 |
| June 12, 2025 | 74.78 | 75 | 75 | 75 | 74.78 | 43 |
| June 11, 2025 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | 203 |
| June 10, 2025 | 74.95 | 74.9 | 74.9 | 75 | 74 | 626 |
| June 09, 2025 | 75.04 | 74.53 | 74.53 | 75.04 | 74.53 | 136 |
| June 06, 2025 | 74.52 | 74.52 | 74.52 | 74.69 | 74.52 | 124 |
| June 05, 2025 | 75 | 75.25 | 75.25 | 75.25 | 74.94 | 163 |
| June 04, 2025 | 75.6 | 74.26 | 74.26 | 75.6 | 74.26 | 503 |
| June 03, 2025 | 74.22 | 74.74 | 74.74 | 75.63 | 74.22 | 110 |
| June 02, 2025 | 74.94 | 74.22 | 74.22 | 75.89 | 73.87 | 653 |
| May 30, 2025 | 75.85 | 75.65 | 74.52 | 75.95 | 75.65 | 308 |
| May 29, 2025 | 75.66 | 75.55 | 74.43 | 75.66 | 75.55 | 75 |
| May 28, 2025 | 75.66 | 75.66 | 74.54 | 75.66 | 75.66 | 27 |
| May 27, 2025 | 75.54 | 75.9 | 74.77 | 75.9 | 75.54 | 43 |
| May 23, 2025 | 76 | 75.02 | 75.02 | 76 | 75.02 | 223 |
| May 22, 2025 | 75.05 | 75.5 | 75.5 | 75.5 | 75.05 | 82 |
| May 21, 2025 | 76 | 75.5 | 75.5 | 76 | 75.01 | 1,459 |