78.03
+0.29(+0.37%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 30, 2025 | 77.79 | 78.03 | 78.03 | 78.32 | 77.56 | 2.42M |
| June 27, 2025 | 77.59 | 77.74 | 77.74 | 78.2 | 76.89 | 3.97M |
| June 26, 2025 | 77.39 | 77.59 | 77.59 | 77.95 | 77.13 | 2.96M |
| June 25, 2025 | 77.82 | 76.98 | 76.98 | 78.09 | 76.8 | 2.31M |
| June 24, 2025 | 77.35 | 77.59 | 77.59 | 77.72 | 76.79 | 4.59M |
| June 23, 2025 | 75.8 | 76.72 | 76.72 | 76.78 | 75.41 | 4.74M |
| June 20, 2025 | 79.19 | 75.47 | 75.47 | 79.19 | 75.25 | 11.69M |
| June 18, 2025 | 79.85 | 79.14 | 79.14 | 79.91 | 78.85 | 2.92M |
| June 17, 2025 | 79.88 | 79.71 | 79.71 | 80.6 | 79.55 | 2.8M |
| June 16, 2025 | 79.35 | 80.15 | 80.15 | 80.25 | 79.35 | 5.4M |
| June 13, 2025 | 79.76 | 78.95 | 78.95 | 80.01 | 78.76 | 2.47M |
| June 12, 2025 | 80.23 | 80.46 | 80.46 | 80.75 | 79.95 | 1.93M |
| June 11, 2025 | 81.27 | 80.65 | 80.65 | 81.49 | 80.37 | 2.76M |
| June 10, 2025 | 80.61 | 81.05 | 81.05 | 81.51 | 80.61 | 1.85M |
| June 09, 2025 | 80.28 | 80.47 | 80.47 | 81.03 | 80.11 | 2.39M |
| June 06, 2025 | 80.03 | 80.28 | 80.28 | 80.47 | 79.77 | 2.51M |
| June 05, 2025 | 80.07 | 79.32 | 79.32 | 80.28 | 79.1 | 3.2M |
| June 04, 2025 | 80.3 | 79.74 | 79.74 | 80.68 | 79.74 | 2.11M |
| June 03, 2025 | 80.27 | 80.32 | 80.32 | 80.66 | 79.94 | 3.87M |
| June 02, 2025 | 80.24 | 80.27 | 80.27 | 80.33 | 79.47 | 3.2M |
| May 30, 2025 | 80.33 | 80.99 | 80.99 | 81.23 | 79.9 | 9.24M |
| May 29, 2025 | 80.82 | 80.65 | 80.65 | 81 | 79.91 | 2.84M |
| May 28, 2025 | 80.64 | 80.46 | 80.46 | 80.98 | 80.19 | 2.45M |
| May 27, 2025 | 80.05 | 80.64 | 80.64 | 80.82 | 79.48 | 2.75M |
| May 23, 2025 | 78.92 | 79.12 | 79.12 | 79.47 | 78.48 | 2.24M |
| May 22, 2025 | 79.88 | 79.9 | 79.9 | 80.67 | 79.25 | 2.92M |
| May 21, 2025 | 80.41 | 79.99 | 79.99 | 81.24 | 79.9 | 3.56M |
| May 20, 2025 | 81.37 | 80.99 | 80.99 | 81.63 | 80.68 | 2.79M |
| May 19, 2025 | 80.88 | 81.57 | 81.57 | 81.92 | 80.23 | 2.59M |
| May 16, 2025 | 80.47 | 81.44 | 81.44 | 81.5 | 79.52 | 5.6M |
| May 15, 2025 | 80.32 | 81.36 | 81.36 | 81.78 | 80.01 | 2.91M |
| May 14, 2025 | 80.87 | 80.36 | 80.36 | 81.06 | 80.15 | 2.5M |
| May 13, 2025 | 81.82 | 81.27 | 81.27 | 82.04 | 81.08 | 2.73M |
| May 12, 2025 | 81.44 | 81.81 | 81.81 | 81.89 | 80.6 | 3.26M |
| May 09, 2025 | 79.29 | 79.17 | 79.17 | 79.75 | 78.98 | 3.67M |
| May 08, 2025 | 78.55 | 79.21 | 79.21 | 80.03 | 78.32 | 2.87M |
| May 07, 2025 | 77.75 | 77.93 | 77.93 | 78.37 | 77.23 | 3.68M |
| May 06, 2025 | 77.12 | 77.64 | 77.64 | 78.24 | 76.75 | 2.49M |
| May 05, 2025 | 77.37 | 77.91 | 77.91 | 78.75 | 77.35 | 3.03M |
| May 02, 2025 | 76.29 | 77.7 | 77.7 | 77.84 | 76.09 | 5.33M |
| May 01, 2025 | 76.71 | 75.23 | 75.23 | 77.47 | 75.15 | 7.36M |
| April 30, 2025 | 72.56 | 73.57 | 73.57 | 73.75 | 71.8 | 4.77M |
| April 29, 2025 | 72.11 | 73.29 | 73.29 | 73.83 | 71.86 | 3.47M |
| April 28, 2025 | 72.06 | 72.58 | 72.58 | 73.34 | 71.72 | 3.36M |
| April 25, 2025 | 71.83 | 72.17 | 72.17 | 72.47 | 71.5 | 2.91M |
| April 24, 2025 | 70.72 | 72.12 | 72.12 | 72.33 | 70.69 | 4.13M |
| April 23, 2025 | 71.33 | 71.03 | 71.03 | 72.86 | 70.72 | 4.97M |
| April 22, 2025 | 68.95 | 69.73 | 69.73 | 69.82 | 68.69 | 2.88M |
| April 21, 2025 | 69.32 | 68.06 | 68.06 | 69.32 | 67.18 | 2.21M |
| April 17, 2025 | 70.25 | 69.44 | 69.44 | 70.25 | 69.17 | 3.09M |
| April 16, 2025 | 70.34 | 70.01 | 70.01 | 71.73 | 69.58 | 3.16M |
| April 15, 2025 | 70.99 | 71.26 | 71.26 | 71.57 | 70.76 | 5.62M |
| April 14, 2025 | 71.15 | 70.81 | 70.81 | 71.92 | 70.07 | 2.62M |
| April 11, 2025 | 69.52 | 70.17 | 70.17 | 70.35 | 67.86 | 3.18M |
| April 10, 2025 | 71.32 | 69.5 | 69.5 | 71.78 | 67.83 | 4.52M |
| April 09, 2025 | 65.98 | 72.89 | 72.89 | 73.21 | 65.64 | 7.07M |
| April 08, 2025 | 68.5 | 66.47 | 66.47 | 69.25 | 65.66 | 4.74M |
| April 07, 2025 | 67 | 67.38 | 67.38 | 69.57 | 65.52 | 8.4M |
| April 04, 2025 | 72.03 | 68.74 | 68.74 | 72.75 | 68.56 | 6.16M |
| April 03, 2025 | 75 | 73.27 | 73.27 | 75.65 | 73.09 | 3.84M |