76.55
+0.36(+0.47%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 75.92 | 76.55 | 76.55 | 76.57 | 75.27 | 280,225 |
September 04, 2025 | 75.05 | 76.19 | 75.96 | 76.19 | 74.22 | 360,400 |
September 03, 2025 | 74.33 | 74.5 | 74.27 | 75.69 | 74.21 | 364,400 |
September 02, 2025 | 75.85 | 74.95 | 74.72 | 76.62 | 74.81 | 344,400 |
August 29, 2025 | 77.23 | 76.65 | 76.41 | 77.98 | 75.65 | 1.05M |
August 28, 2025 | 78.24 | 76.95 | 76.95 | 78.24 | 76.75 | 469,500 |
August 27, 2025 | 80.66 | 78.02 | 78.02 | 80.66 | 77.65 | 356,300 |
August 26, 2025 | 79.23 | 80.28 | 80.28 | 80.89 | 79.13 | 345,000 |
August 25, 2025 | 79.12 | 79.25 | 79.25 | 79.91 | 78.89 | 246,000 |
August 22, 2025 | 77.72 | 79.5 | 79.5 | 80.3 | 77.42 | 387,311 |
August 21, 2025 | 77.87 | 77.1 | 77.1 | 78.49 | 77.02 | 395,700 |
August 20, 2025 | 78.41 | 78.18 | 78.18 | 79.17 | 77.79 | 364,000 |
August 19, 2025 | 78.48 | 78.36 | 78.36 | 79.2 | 77.73 | 215,000 |
August 18, 2025 | 77.99 | 77.93 | 77.93 | 78.94 | 77.29 | 318,804 |
August 15, 2025 | 79.43 | 78.19 | 78.19 | 80.33 | 78 | 316,934 |
August 14, 2025 | 79.16 | 79.16 | 79.16 | 79.33 | 78.42 | 278,200 |
August 13, 2025 | 76.66 | 79.98 | 79.98 | 80.61 | 76.52 | 441,200 |
August 12, 2025 | 75.67 | 76.28 | 76.28 | 76.9 | 75.11 | 577,800 |
August 11, 2025 | 74.75 | 74.88 | 74.88 | 75.59 | 73.1 | 495,026 |
August 08, 2025 | 78.5 | 75.04 | 75.04 | 79.23 | 74.62 | 722,906 |
August 07, 2025 | 78.67 | 77.18 | 77.18 | 79.83 | 75.13 | 670,232 |
August 06, 2025 | 80 | 79.7 | 79.7 | 80.46 | 79.05 | 560,363 |
August 05, 2025 | 80.67 | 80.4 | 80.4 | 80.97 | 79.51 | 457,000 |
August 04, 2025 | 77.83 | 80.03 | 80.03 | 80.3 | 77.71 | 259,300 |
August 01, 2025 | 78.23 | 77.39 | 77.39 | 78.64 | 76.51 | 365,700 |
July 31, 2025 | 79.43 | 79.62 | 79.62 | 80.51 | 79.16 | 319,400 |
July 30, 2025 | 81.56 | 80.44 | 80.44 | 81.86 | 79.78 | 369,603 |
July 29, 2025 | 81.96 | 81.41 | 81.41 | 82.48 | 80.97 | 307,600 |
July 28, 2025 | 82.23 | 81.69 | 81.69 | 83.18 | 81.18 | 318,410 |
July 25, 2025 | 82.69 | 82.34 | 82.34 | 82.99 | 81.99 | 465,109 |
July 24, 2025 | 83.5 | 82.17 | 82.17 | 83.95 | 81.52 | 360,800 |
July 23, 2025 | 83.3 | 84.4 | 84.4 | 84.4 | 82.4 | 445,800 |
July 22, 2025 | 81.12 | 82.5 | 82.5 | 82.88 | 81.12 | 590,900 |
July 21, 2025 | 80.94 | 80.9 | 80.9 | 81.81 | 80.64 | 460,632 |
July 18, 2025 | 81.22 | 80.83 | 80.83 | 81.58 | 80.03 | 302,800 |
July 17, 2025 | 78.13 | 80.29 | 80.29 | 80.7 | 78.13 | 324,000 |
July 16, 2025 | 77.68 | 78.17 | 78.17 | 79.02 | 77.68 | 382,200 |
July 15, 2025 | 78.5 | 77.36 | 77.36 | 78.52 | 77.29 | 295,300 |
July 14, 2025 | 77.34 | 78.36 | 78.36 | 78.51 | 77.29 | 244,200 |
July 11, 2025 | 77.75 | 78.02 | 78.02 | 78.06 | 76.95 | 281,000 |
July 10, 2025 | 77.81 | 78.25 | 78.25 | 79.23 | 77.63 | 329,834 |
July 09, 2025 | 76.57 | 77.7 | 77.7 | 77.84 | 76.2 | 270,105 |
July 08, 2025 | 75.75 | 75.76 | 75.76 | 76.49 | 75.23 | 478,251 |
July 07, 2025 | 75.68 | 75.75 | 75.75 | 76.5 | 75.08 | 458,140 |
July 03, 2025 | 76.68 | 76 | 76 | 76.68 | 75.2 | 286,800 |
July 02, 2025 | 74.35 | 76.68 | 76.68 | 76.73 | 74.34 | 363,700 |
July 01, 2025 | 72.39 | 74.19 | 74.19 | 75.4 | 72.39 | 438,600 |
June 30, 2025 | 73.24 | 72.82 | 72.82 | 73.66 | 72.06 | 437,820 |
June 27, 2025 | 74.67 | 73.32 | 73.32 | 75.18 | 72.97 | 635,501 |
June 26, 2025 | 72.03 | 73.27 | 73.27 | 73.44 | 71.79 | 342,106 |
June 25, 2025 | 72.8 | 71.62 | 71.62 | 72.93 | 71.56 | 240,640 |
June 24, 2025 | 73 | 73.03 | 73.03 | 73.44 | 72.22 | 464,132 |
June 23, 2025 | 70.72 | 72.55 | 72.55 | 72.92 | 70.37 | 458,200 |
June 20, 2025 | 71.73 | 71.22 | 71.22 | 71.94 | 70.28 | 634,245 |
June 18, 2025 | 70.96 | 71.42 | 71.42 | 72 | 70.67 | 625,600 |
June 17, 2025 | 71.67 | 70.82 | 70.82 | 72.11 | 70.29 | 320,600 |
June 16, 2025 | 71.19 | 72.24 | 72.24 | 72.84 | 70.82 | 295,300 |
June 13, 2025 | 71.32 | 69.94 | 69.94 | 71.43 | 69.54 | 254,200 |
June 12, 2025 | 72.15 | 72.04 | 72.04 | 72.72 | 71.62 | 307,900 |
June 11, 2025 | 73.79 | 72.74 | 72.74 | 74.21 | 72.39 | 387,205 |