76.11
+0.15(+0.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 76.19 | 76.11 | 76.11 | 76.37 | 75.8 | 7,677 |
| September 05, 2025 | 75.66 | 75.96 | 75.96 | 76.36 | 75.43 | 1,100 |
| September 04, 2025 | 74.53 | 75.09 | 75.09 | 75.09 | 74.51 | 6,267 |
| September 03, 2025 | 74.3 | 74.56 | 74.56 | 74.56 | 74.09 | 9,854 |
| September 02, 2025 | 75.76 | 74.36 | 74.36 | 75.76 | 74.16 | 1,392 |
| September 01, 2025 | 76.03 | 75.66 | 75.66 | 76.28 | 75.66 | 1,922 |
| August 29, 2025 | 76.32 | 75.95 | 75.95 | 76.46 | 75.95 | 3,041 |
| August 28, 2025 | 76.96 | 76.35 | 76.35 | 76.98 | 76.06 | 6,420 |
| August 27, 2025 | 76.22 | 76.44 | 76.44 | 76.44 | 76.03 | 1,275 |
| August 26, 2025 | 78.44 | 76.24 | 76.24 | 78.52 | 76.08 | 4,289 |
| August 22, 2025 | 75.96 | 77.43 | 77.43 | 77.44 | 75.88 | 10,277 |
| August 21, 2025 | 76.29 | 76.08 | 76.08 | 76.29 | 75.92 | 4,266 |
| August 20, 2025 | 76.19 | 76.46 | 76.46 | 76.54 | 76.19 | 492 |
| August 19, 2025 | 75.74 | 76.25 | 76.25 | 76.47 | 75.74 | 1,561 |
| August 18, 2025 | 76.12 | 76.14 | 76.14 | 76.65 | 75.88 | 1,739 |
| August 15, 2025 | 76.78 | 76.06 | 76.06 | 76.78 | 76.03 | 700 |
| August 14, 2025 | 76.94 | 76.3 | 76.3 | 76.98 | 76.3 | 448 |
| August 13, 2025 | 76.43 | 76.48 | 76.48 | 76.83 | 76.32 | 141,816 |
| August 12, 2025 | 75.47 | 76 | 76 | 76 | 75.32 | 1,661 |
| August 11, 2025 | 75.34 | 74.98 | 74.98 | 75.72 | 74.98 | 779 |
| August 08, 2025 | 75.64 | 75.34 | 75.34 | 75.76 | 75.34 | 1,023 |
| August 07, 2025 | 74.99 | 75.07 | 75.07 | 75.44 | 74.62 | 18,623 |
| August 06, 2025 | 74.87 | 74.68 | 74.68 | 74.87 | 74.41 | 5,880 |
| August 05, 2025 | 74.38 | 74.28 | 74.28 | 74.69 | 74.28 | 7,800 |
| August 04, 2025 | 73.82 | 74.27 | 74.27 | 74.33 | 73.82 | 672 |
| August 01, 2025 | 73.63 | 73 | 73 | 73.82 | 72.83 | 155 |
| July 31, 2025 | 72.74 | 73.37 | 73.37 | 73.37 | 72.71 | 1,004 |
| July 30, 2025 | 72.8 | 73.17 | 73.17 | 73.28 | 72.8 | 936 |
| July 29, 2025 | 73.11 | 72.83 | 72.83 | 73.11 | 72.77 | 345 |
| July 28, 2025 | 73.87 | 73.11 | 73.11 | 74.09 | 72.91 | 1,375 |
| July 25, 2025 | 73.56 | 73.26 | 73.26 | 73.65 | 73.17 | 1,996 |
| July 24, 2025 | 74.2 | 73.61 | 73.61 | 74.2 | 72.76 | 3,058 |
| July 23, 2025 | 74.56 | 73.63 | 73.63 | 74.56 | 73.63 | 3,264 |
| July 22, 2025 | 74 | 73.98 | 73.98 | 74 | 73.6 | 5,452 |
| July 21, 2025 | 74.14 | 73.86 | 73.86 | 74.21 | 73.62 | 1,449 |
| July 18, 2025 | 73.89 | 73.68 | 73.68 | 73.98 | 73.4 | 1,460 |
| July 17, 2025 | 72.97 | 73.29 | 73.29 | 73.29 | 72.76 | 618 |
| July 16, 2025 | 73.04 | 72.49 | 72.49 | 73.04 | 72.49 | 6,907 |
| July 15, 2025 | 73.75 | 73.11 | 73.11 | 74.04 | 73.11 | 1,913 |
| July 14, 2025 | 73.48 | 73.57 | 73.57 | 73.74 | 73.01 | 15,188 |
| July 11, 2025 | 73.4 | 73.6 | 73.6 | 74.07 | 73.4 | 7,093 |
| July 10, 2025 | 73.66 | 74.08 | 74.08 | 74.1 | 73.48 | 923 |
| July 09, 2025 | 73.93 | 73.65 | 73.65 | 74.04 | 73.52 | 1,475 |
| July 08, 2025 | 73.61 | 73.66 | 73.66 | 73.7 | 73.19 | 7,708 |
| July 07, 2025 | 74.1 | 73.63 | 73.63 | 74.2 | 73.35 | 711 |
| July 04, 2025 | 74.26 | 73.97 | 73.97 | 74.3 | 73.73 | 985 |
| July 03, 2025 | 74.36 | 74.33 | 74.33 | 74.52 | 74.1 | 2,363 |
| July 02, 2025 | 74.84 | 73.97 | 73.97 | 75.17 | 73.79 | 2,515 |
| July 01, 2025 | 73.81 | 74.5 | 74.5 | 74.5 | 73.55 | 2,735 |
| June 30, 2025 | 73.1 | 73.4 | 73.4 | 73.94 | 72 | 2,328 |
| June 27, 2025 | 73.37 | 73.72 | 73.72 | 73.72 | 73.37 | 1,331 |
| June 26, 2025 | 72.85 | 73.23 | 73.23 | 73.23 | 72.83 | 1,339 |
| June 25, 2025 | 72.97 | 72.34 | 72.34 | 73.06 | 72.34 | 2,657 |
| June 24, 2025 | 72.92 | 72.96 | 72.96 | 73.49 | 72.62 | 2,490 |
| June 23, 2025 | 70.7 | 71.99 | 71.99 | 71.99 | 70.7 | 1,942 |
| June 20, 2025 | 71.13 | 71.65 | 71.65 | 71.95 | 71.13 | 624 |
| June 19, 2025 | 71.13 | 71.14 | 71.14 | 71.52 | 71.13 | 164 |
| June 18, 2025 | 72.06 | 72.09 | 72.09 | 72.09 | 71.67 | 1,426 |
| June 17, 2025 | 72.28 | 71.9 | 71.9 | 72.28 | 71.55 | 55 |
| June 16, 2025 | 72.2 | 72.44 | 72.44 | 72.52 | 72.04 | 30,365 |