76.62
+0.265(+0.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 76.71 | 76.35 | 76.35 | 76.71 | 76.33 | 246 |
| August 14, 2025 | 76.76 | 76.17 | 76.17 | 76.76 | 76.17 | 133 |
| August 13, 2025 | 76.77 | 77.25 | 77.25 | 77.25 | 76.77 | 14,383 |
| August 12, 2025 | 75.79 | 76.13 | 76.13 | 76.13 | 75.4 | 1,544 |
| August 11, 2025 | 75.63 | 75.46 | 75.46 | 75.68 | 75.46 | 3,567 |
| August 08, 2025 | 75.51 | 75.53 | 75.53 | 75.55 | 75.31 | 4,161 |
| August 07, 2025 | 75.8 | 75.63 | 75.63 | 75.91 | 75.23 | 3,023 |
| August 06, 2025 | 74.85 | 74.77 | 74.77 | 74.87 | 74.64 | 8,582 |
| August 05, 2025 | 74.95 | 74.72 | 74.72 | 75.12 | 74.72 | 1,050 |
| August 04, 2025 | 74.67 | 74.26 | 74.26 | 74.67 | 74.2 | 6,549 |
| August 01, 2025 | 74.07 | 73.6 | 73.6 | 74.07 | 73.24 | 28,693 |
| July 31, 2025 | 75.02 | 74.6 | 74.6 | 75.02 | 74.28 | 587,085 |
| July 30, 2025 | 75.51 | 74.87 | 74.87 | 75.51 | 74.85 | 2,198 |
| July 29, 2025 | 75.39 | 75.28 | 75.28 | 75.48 | 75.28 | 6,148 |
| July 28, 2025 | 75.74 | 75.32 | 75.32 | 75.97 | 75.21 | 11,838 |
| July 25, 2025 | 75.65 | 75.53 | 75.53 | 75.65 | 75.38 | 7,157 |
| July 24, 2025 | 76.46 | 76.02 | 76.02 | 76.46 | 75.88 | 3,436 |
| July 23, 2025 | 75.8 | 76.06 | 76.06 | 76.15 | 75.8 | 2,389 |
| July 22, 2025 | 75.27 | 75.4 | 75.4 | 75.43 | 75.11 | 15,174 |
| July 21, 2025 | 74.83 | 75.86 | 75.86 | 75.89 | 74.83 | 298 |
| July 18, 2025 | 75.31 | 75.36 | 75.36 | 75.61 | 75.31 | 1,341 |
| July 17, 2025 | 75.11 | 75.2 | 75.2 | 75.24 | 74.78 | 812 |
| July 16, 2025 | 74.42 | 74.51 | 74.51 | 74.66 | 74.21 | 35,534 |
| July 15, 2025 | 74.75 | 74.36 | 74.36 | 74.75 | 74.36 | 828 |
| July 14, 2025 | 73.9 | 73.81 | 73.81 | 73.97 | 73.72 | 2,227 |
| July 11, 2025 | 74.3 | 73.72 | 73.72 | 74.3 | 73.72 | 13,386 |
| July 10, 2025 | 73.67 | 73.93 | 73.93 | 74.15 | 73.67 | 1,410 |
| July 09, 2025 | 73.94 | 73.69 | 73.69 | 73.98 | 73.66 | 207 |
| July 08, 2025 | 74.34 | 73.86 | 73.86 | 74.34 | 73.75 | 1,051 |
| July 07, 2025 | 73.66 | 73.88 | 73.88 | 73.98 | 73.65 | 799 |
| July 04, 2025 | 74.06 | 73.96 | 73.96 | 74.06 | 73.78 | 880 |
| July 03, 2025 | 74.75 | 74.61 | 74.61 | 74.75 | 74.12 | 2,516 |
| July 02, 2025 | 73.77 | 74.06 | 74.06 | 74.09 | 73.64 | 53,578 |
| July 01, 2025 | 73.59 | 73.9 | 73.9 | 74.02 | 73.59 | 1,732 |
| June 30, 2025 | 73.68 | 73.43 | 73.43 | 74.02 | 73.35 | 38,990 |
| June 27, 2025 | 73.91 | 73.76 | 73.76 | 73.91 | 73.5 | 6,648 |
| June 26, 2025 | 73.75 | 73.81 | 73.81 | 73.81 | 73.63 | 15,171 |
| June 25, 2025 | 73.4 | 73.25 | 73.25 | 73.4 | 73.25 | 731 |
| June 24, 2025 | 72.73 | 73.07 | 73.07 | 73.07 | 72.57 | 938 |
| June 23, 2025 | 70.68 | 71.02 | 71.02 | 71.12 | 70.49 | 2,071 |
| June 20, 2025 | 71.37 | 70.92 | 70.92 | 71.51 | 70.92 | 4,042 |
| June 19, 2025 | 70.58 | 70.21 | 70.21 | 70.58 | 70.21 | 134 |
| June 18, 2025 | 71.59 | 71.37 | 71.37 | 71.59 | 71.32 | 922 |
| June 17, 2025 | 71.92 | 71.68 | 71.68 | 71.92 | 71.67 | 34,838 |
| June 16, 2025 | 71.57 | 72.4 | 72.4 | 72.45 | 71.57 | 654 |
| June 13, 2025 | 71.17 | 71.44 | 71.44 | 71.44 | 71.15 | 2,456 |
| June 12, 2025 | 72.31 | 72.22 | 72.22 | 72.5 | 72.2 | 3,203 |
| June 11, 2025 | 72.26 | 72.43 | 72.43 | 72.45 | 72.15 | 18,413 |
| June 10, 2025 | 71.64 | 71.79 | 71.79 | 71.83 | 71.45 | 5,743 |
| June 09, 2025 | 71.21 | 71.43 | 71.43 | 71.43 | 71.06 | 4,743 |
| June 06, 2025 | 70.8 | 70.73 | 70.73 | 70.97 | 70.61 | 459 |
| June 05, 2025 | 70.39 | 70.84 | 70.84 | 70.89 | 70.31 | 23,094 |
| June 04, 2025 | 69.97 | 70.19 | 70.19 | 70.19 | 69.88 | 4,778 |
| June 03, 2025 | 69.27 | 69.29 | 69.29 | 69.35 | 68.85 | 5,199 |
| June 02, 2025 | 68.69 | 68.92 | 68.92 | 69 | 68.69 | 1,841 |
| May 30, 2025 | 69.18 | 68.56 | 68.56 | 69.18 | 68.54 | 17,633 |
| May 29, 2025 | 70.01 | 69.58 | 69.58 | 70.12 | 69.49 | 1,047 |
| May 28, 2025 | 69.42 | 69.23 | 69.23 | 69.57 | 69.23 | 24,543 |
| May 27, 2025 | 69.82 | 69.47 | 69.47 | 69.89 | 69.4 | 97,974 |
| May 23, 2025 | 69.96 | 69.69 | 69.69 | 70.14 | 69.25 | 597 |