76.74
+0.65(+0.85%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 16, 2025 | 76.85 | 76.74 | 76.74 | 76.96 | 76.34 | 940,627 |
| June 13, 2025 | 77.01 | 76.09 | 76.09 | 77.92 | 76.01 | 1.06M |
| June 12, 2025 | 77.76 | 78.37 | 78.37 | 78.82 | 77.56 | 1.12M |
| June 11, 2025 | 79.33 | 78.33 | 78.33 | 79.42 | 77.95 | 1.16M |
| June 10, 2025 | 78.48 | 79.33 | 79.33 | 79.99 | 78.27 | 1.78M |
| June 09, 2025 | 77.23 | 78.2 | 78.2 | 78.83 | 77.23 | 1.25M |
| June 06, 2025 | 76.9 | 76.9 | 76.9 | 77.31 | 76.66 | 662,800 |
| June 05, 2025 | 77.77 | 76.46 | 76.46 | 77.92 | 76.16 | 1.27M |
| June 04, 2025 | 76.87 | 77.47 | 77.47 | 78.24 | 76.45 | 1.41M |
| June 03, 2025 | 75.47 | 76.66 | 76.66 | 76.72 | 75.11 | 1.16M |
| June 02, 2025 | 76.11 | 75.71 | 75.71 | 76.51 | 75.26 | 1.56M |
| May 30, 2025 | 75.76 | 76.56 | 76.56 | 76.74 | 75.15 | 2.75M |
| May 29, 2025 | 75.7 | 76.08 | 76.08 | 76.09 | 75.19 | 1.03M |
| May 28, 2025 | 76.92 | 75.14 | 75.14 | 77.11 | 75 | 1.31M |
| May 27, 2025 | 75.67 | 77.24 | 77.24 | 77.31 | 75.41 | 1.64M |
| May 23, 2025 | 74.96 | 75 | 75 | 75.55 | 74.26 | 1.39M |
| May 22, 2025 | 76.82 | 75.72 | 75.72 | 77.34 | 75.56 | 2.02M |
| May 21, 2025 | 77.41 | 77.07 | 77.07 | 78.66 | 76.81 | 1.99M |
| May 20, 2025 | 77.33 | 77.88 | 77.86 | 78.35 | 76.65 | 1.45M |
| May 19, 2025 | 77.22 | 77.34 | 77.34 | 77.83 | 77.03 | 1.06M |
| May 16, 2025 | 76.22 | 77.71 | 77.71 | 77.73 | 76.15 | 957,435 |
| May 15, 2025 | 74.81 | 76.13 | 76.13 | 76.26 | 74.6 | 1.46M |
| May 14, 2025 | 76.27 | 74.63 | 74.63 | 76.48 | 74.61 | 2.1M |
| May 13, 2025 | 76.5 | 76.5 | 76.5 | 76.63 | 75.33 | 1.91M |
| May 12, 2025 | 75.95 | 76.35 | 76.32 | 77.28 | 75.8 | 1.89M |
| May 09, 2025 | 73.94 | 73.43 | 73.43 | 74.42 | 73.37 | 1.86M |
| May 08, 2025 | 74.7 | 74.08 | 74.08 | 75.77 | 73.94 | 2.45M |
| May 07, 2025 | 77.59 | 73.59 | 73.59 | 79.84 | 73.48 | 3.86M |
| May 06, 2025 | 79.05 | 79.2 | 79.2 | 79.37 | 78.26 | 1.74M |
| May 05, 2025 | 78.89 | 79.15 | 79.15 | 79.57 | 78.64 | 1.14M |
| May 02, 2025 | 78.92 | 79.06 | 79.06 | 79.49 | 78.21 | 1.13M |
| May 01, 2025 | 77.61 | 77.85 | 77.85 | 78.41 | 77.15 | 1.73M |
| April 30, 2025 | 76.76 | 78.46 | 78.46 | 78.55 | 76.48 | 1.83M |
| April 29, 2025 | 76.55 | 77.55 | 77.55 | 77.64 | 76.4 | 1.18M |
| April 28, 2025 | 76.4 | 76.24 | 76.24 | 76.92 | 75.57 | 781,431 |
| April 25, 2025 | 76 | 76.24 | 76.24 | 76.73 | 75.27 | 1.35M |
| April 24, 2025 | 76 | 76.64 | 76.64 | 76.94 | 75.37 | 994,518 |
| April 23, 2025 | 75.78 | 75.86 | 75.86 | 77.06 | 75.31 | 2.03M |
| April 22, 2025 | 73.51 | 74.64 | 74.64 | 74.89 | 73.42 | 1.17M |
| April 21, 2025 | 72.88 | 72.71 | 72.71 | 72.88 | 71.81 | 1.57M |
| April 17, 2025 | 71.58 | 72.5 | 72.5 | 74 | 71.34 | 3.01M |
| April 16, 2025 | 72.59 | 71.06 | 71.06 | 72.84 | 70.77 | 1.98M |
| April 15, 2025 | 73.14 | 72.49 | 72.49 | 73.42 | 72.31 | 1.08M |
| April 14, 2025 | 73.77 | 73.48 | 73.48 | 73.85 | 72.49 | 2.01M |
| April 11, 2025 | 70.94 | 73.17 | 73.17 | 73.38 | 70.14 | 2.12M |
| April 10, 2025 | 72.28 | 71.38 | 71.38 | 72.56 | 69.46 | 2.55M |
| April 09, 2025 | 66.31 | 72.97 | 72.97 | 73.43 | 66.03 | 4.08M |
| April 08, 2025 | 71.69 | 66.85 | 66.85 | 72.74 | 65.85 | 3.29M |
| April 07, 2025 | 72.08 | 70.71 | 70.71 | 74.11 | 69.53 | 3.05M |
| April 04, 2025 | 75.09 | 73.12 | 73.12 | 75.84 | 72.82 | 2.73M |
| April 03, 2025 | 77.47 | 76.45 | 76.45 | 78.04 | 75.9 | 2.2M |
| April 02, 2025 | 76.95 | 78.62 | 78.62 | 78.72 | 76.49 | 1.79M |
| April 01, 2025 | 77.57 | 77.43 | 77.43 | 77.81 | 76.53 | 994,019 |
| March 31, 2025 | 76.38 | 77.61 | 77.61 | 78.07 | 75.73 | 1.61M |
| March 28, 2025 | 78.18 | 76.48 | 76.48 | 78.49 | 76.38 | 928,878 |
| March 27, 2025 | 77.69 | 78.18 | 78.18 | 78.44 | 77.42 | 964,600 |
| March 26, 2025 | 77.18 | 77.66 | 77.66 | 77.79 | 76.73 | 2.16M |
| March 25, 2025 | 77.6 | 76.92 | 76.92 | 78.21 | 76.6 | 1.44M |
| March 24, 2025 | 78.39 | 77.53 | 77.53 | 78.72 | 77.05 | 2.22M |
| March 21, 2025 | 78.86 | 77.84 | 77.84 | 79.63 | 77.28 | 3.93M |