76.99
+0.22(+0.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 76.49 | 76.99 | 76.99 | 77.05 | 76.49 | 29,064 |
| October 16, 2025 | 76.91 | 76.77 | 76.77 | 77.12 | 76.65 | 17,000 |
| October 15, 2025 | 76.56 | 76.47 | 76.47 | 76.72 | 76.1 | 19,300 |
| October 14, 2025 | 75.24 | 75.94 | 75.94 | 76.2 | 75.22 | 17,444 |
| October 13, 2025 | 75.45 | 75.68 | 75.68 | 75.8 | 75.19 | 25,143 |
| October 10, 2025 | 76.23 | 74.84 | 74.84 | 76.33 | 74.83 | 28,337 |
| October 09, 2025 | 76.88 | 76.43 | 76.43 | 77 | 76.28 | 17,904 |
| October 08, 2025 | 76.93 | 76.93 | 76.93 | 77 | 76.73 | 26,400 |
| October 07, 2025 | 77.38 | 76.8 | 76.8 | 77.38 | 76.74 | 44,416 |
| October 06, 2025 | 77.65 | 77.68 | 77.68 | 77.88 | 77.55 | 42,900 |
| October 03, 2025 | 77.19 | 77.2 | 77.2 | 77.41 | 77.17 | 20,518 |
| October 02, 2025 | 76.92 | 76.71 | 76.71 | 76.93 | 76.51 | 55,939 |
| October 01, 2025 | 76.14 | 76.4 | 76.4 | 76.49 | 76.14 | 30,400 |
| September 30, 2025 | 75.53 | 75.74 | 75.74 | 75.93 | 75.53 | 39,246 |
| September 29, 2025 | 75.31 | 75.45 | 75.45 | 75.65 | 75.17 | 23,300 |
| September 26, 2025 | 74.88 | 75.07 | 75.07 | 75.15 | 74.82 | 19,100 |
| September 25, 2025 | 74.64 | 74.57 | 74.57 | 74.71 | 74.36 | 28,200 |
| September 24, 2025 | 75.41 | 75.09 | 75.09 | 75.48 | 75.06 | 59,948 |
| September 23, 2025 | 76.04 | 75.62 | 75.62 | 76.21 | 75.53 | 17,030 |
| September 22, 2025 | 75.66 | 75.89 | 75.89 | 75.91 | 75.42 | 32,400 |
| September 19, 2025 | 75.65 | 75.45 | 75.45 | 75.71 | 75.41 | 28,000 |
| September 18, 2025 | 75.85 | 76.02 | 76.02 | 76.35 | 75.78 | 35,600 |
| September 17, 2025 | 75.73 | 75.56 | 75.56 | 76.13 | 75.32 | 91,900 |
| September 16, 2025 | 75.78 | 75.75 | 75.75 | 76.06 | 74.7 | 3.05M |
| September 15, 2025 | 76.13 | 76.11 | 76.11 | 76.24 | 75.87 | 37,100 |
| September 12, 2025 | 75.5 | 75.61 | 75.61 | 75.75 | 75.44 | 22,329 |
| September 11, 2025 | 75.48 | 75.86 | 75.86 | 75.88 | 75.46 | 26,220 |
| September 10, 2025 | 75.35 | 75 | 75 | 75.41 | 74.96 | 19,631 |
| September 09, 2025 | 75.15 | 75.18 | 75.18 | 75.24 | 74.94 | 30,000 |
| September 08, 2025 | 75.07 | 75.5 | 75.5 | 75.54 | 75 | 38,900 |
| September 05, 2025 | 74.73 | 74.56 | 74.56 | 74.95 | 74.32 | 20,833 |
| September 04, 2025 | 73.73 | 74.07 | 74.07 | 74.14 | 73.61 | 26,406 |
| September 03, 2025 | 73.21 | 73.4 | 73.4 | 73.51 | 73.07 | 14,117 |
| September 02, 2025 | 72.85 | 73.35 | 73.35 | 73.44 | 72.84 | 21,725 |
| August 29, 2025 | 74.24 | 74.09 | 74.09 | 74.26 | 74 | 30,619 |
| August 28, 2025 | 74.67 | 74.78 | 74.78 | 74.87 | 74.55 | 20,871 |
| August 27, 2025 | 74.05 | 74.55 | 74.55 | 74.61 | 74.05 | 12,376 |
| August 26, 2025 | 74.46 | 74.72 | 74.72 | 74.75 | 74.46 | 13,619 |
| August 25, 2025 | 75.55 | 74.83 | 74.83 | 76.07 | 74.81 | 29,000 |
| August 22, 2025 | 74.79 | 75.78 | 75.78 | 75.89 | 74.79 | 19,700 |
| August 21, 2025 | 74.75 | 74.64 | 74.64 | 74.83 | 74.59 | 18,400 |
| August 20, 2025 | 75.43 | 75.2 | 75.2 | 75.56 | 75.02 | 31,946 |
| August 19, 2025 | 75.45 | 75.25 | 75.25 | 75.6 | 75.17 | 15,811 |
| August 18, 2025 | 75.22 | 75.38 | 75.38 | 75.44 | 75.2 | 20,900 |
| August 15, 2025 | 75.41 | 75.43 | 75.43 | 75.52 | 75.19 | 25,000 |
| August 14, 2025 | 74.64 | 74.92 | 74.92 | 75.01 | 74.58 | 11,965 |
| August 13, 2025 | 74.92 | 74.99 | 74.99 | 75.06 | 74.75 | 16,400 |
| August 12, 2025 | 73.98 | 74.49 | 74.49 | 74.68 | 73.93 | 26,000 |
| August 11, 2025 | 73.81 | 73.62 | 73.62 | 73.95 | 73.57 | 12,100 |
| August 08, 2025 | 73.92 | 74 | 74 | 74.23 | 73.88 | 12,734 |
| August 07, 2025 | 73.79 | 73.63 | 73.63 | 73.79 | 73.37 | 41,800 |
| August 06, 2025 | 72.71 | 72.81 | 72.81 | 72.93 | 72.48 | 18,301 |
| August 05, 2025 | 72.66 | 72.49 | 72.49 | 72.79 | 72.34 | 24,323 |
| August 04, 2025 | 72.45 | 72.61 | 72.61 | 72.71 | 72.08 | 18,546 |
| August 01, 2025 | 71.73 | 71.6 | 71.6 | 71.73 | 71.12 | 13,000 |
| July 31, 2025 | 72.53 | 71.78 | 71.78 | 72.54 | 71.75 | 18,833 |
| July 30, 2025 | 73 | 72.7 | 72.7 | 73.14 | 72.5 | 15,226 |
| July 29, 2025 | 73.64 | 73.37 | 73.37 | 73.64 | 73.15 | 15,739 |
| July 28, 2025 | 74.25 | 73.84 | 73.84 | 74.25 | 73.57 | 19,200 |
| July 25, 2025 | 74.53 | 74.85 | 74.85 | 74.94 | 74.35 | 15,300 |