76.19
+0.55(+0.73%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 76.24 | 76.19 | 76.19 | 76.46 | 76.1 | 136,222 |
| September 04, 2025 | 76.11 | 75.64 | 75.64 | 76.11 | 75.22 | 49,900 |
| September 03, 2025 | 75.97 | 75.78 | 75.78 | 75.97 | 75.75 | 32,538 |
| September 02, 2025 | 76.05 | 75.63 | 75.63 | 76.05 | 75.55 | 102,500 |
| August 29, 2025 | 75.69 | 76.1 | 76.1 | 76.13 | 75.69 | 56,000 |
| August 28, 2025 | 76.06 | 75.99 | 75.99 | 76.11 | 75.83 | 81,300 |
| August 27, 2025 | 75.65 | 75.71 | 75.71 | 75.75 | 75.35 | 53,464 |
| August 26, 2025 | 74.83 | 75.68 | 75.68 | 75.82 | 74.83 | 48,047 |
| August 25, 2025 | 75.38 | 75.34 | 75.34 | 75.94 | 75.29 | 55,800 |
| August 22, 2025 | 74.81 | 75.92 | 75.92 | 76.2 | 74.81 | 26,600 |
| August 21, 2025 | 75.55 | 75.21 | 75.21 | 75.55 | 75.15 | 126,524 |
| August 20, 2025 | 75.77 | 75.49 | 75.49 | 75.97 | 75.34 | 167,000 |
| August 19, 2025 | 76.27 | 75.53 | 75.53 | 76.27 | 75.48 | 30,039 |
| August 18, 2025 | 76.32 | 75.66 | 75.66 | 76.32 | 75.64 | 17,400 |
| August 15, 2025 | 75.6 | 75.87 | 75.87 | 76.13 | 75.6 | 31,002 |
| August 14, 2025 | 76.76 | 75.54 | 75.54 | 76.76 | 75.54 | 40,511 |
| August 13, 2025 | 75.64 | 75.95 | 75.95 | 76.14 | 75.64 | 64,634 |
| August 12, 2025 | 75.57 | 75.6 | 75.6 | 75.84 | 75.52 | 80,300 |
| August 11, 2025 | 75.54 | 75.35 | 75.35 | 75.54 | 74.57 | 48,400 |
| August 08, 2025 | 75.53 | 75.55 | 75.55 | 75.71 | 75.5 | 26,000 |
| August 07, 2025 | 75.8 | 75.64 | 75.64 | 75.8 | 75.4 | 123,220 |
| August 06, 2025 | 75.08 | 75.55 | 75.55 | 75.62 | 75.08 | 68,116 |
| August 05, 2025 | 75.29 | 75.11 | 75.11 | 75.29 | 75.02 | 29,163 |
| August 04, 2025 | 75.44 | 75.17 | 75.17 | 75.44 | 75.12 | 24,627 |
| August 01, 2025 | 74.33 | 75.05 | 75.05 | 75.16 | 74.26 | 43,000 |
| July 31, 2025 | 73.76 | 73.76 | 73.76 | 74.47 | 73.76 | 65,400 |
| July 30, 2025 | 75.1 | 74.3 | 74.3 | 75.1 | 73.95 | 75,106 |
| July 29, 2025 | 75.23 | 75.1 | 75.1 | 75.23 | 74.88 | 60,207 |
| July 28, 2025 | 75.5 | 75.27 | 75.27 | 75.62 | 75.25 | 78,326 |
| July 25, 2025 | 75.3 | 76 | 76 | 76.03 | 75.3 | 59,000 |
| July 24, 2025 | 76.18 | 76.17 | 76.17 | 76.34 | 75.99 | 49,600 |
| July 23, 2025 | 75.79 | 76.39 | 76.39 | 76.47 | 75.79 | 28,618 |
| July 22, 2025 | 75.51 | 76.29 | 76.29 | 76.33 | 75.51 | 47,923 |
| July 21, 2025 | 75.67 | 75.91 | 75.91 | 76.03 | 75.65 | 32,700 |
| July 18, 2025 | 75.35 | 75.46 | 75.46 | 75.69 | 75.35 | 60,602 |
| July 17, 2025 | 74.95 | 75.25 | 75.25 | 75.31 | 74.75 | 84,400 |
| July 16, 2025 | 75.6 | 75.54 | 75.54 | 75.85 | 74.99 | 79,427 |
| July 15, 2025 | 75.65 | 75.27 | 75.27 | 75.65 | 75.2 | 56,838 |
| July 14, 2025 | 75.7 | 75.72 | 75.72 | 75.88 | 75.57 | 61,926 |
| July 11, 2025 | 75.55 | 75.82 | 75.82 | 75.92 | 75.54 | 46,000 |
| July 10, 2025 | 75.94 | 76.06 | 76.06 | 76.06 | 75.79 | 75,024 |
| July 09, 2025 | 76.36 | 76.1 | 76.1 | 76.36 | 75.92 | 40,000 |
| July 08, 2025 | 75.73 | 76.02 | 76.02 | 76.07 | 75.73 | 73,200 |
| July 07, 2025 | 76.37 | 76.13 | 76.13 | 76.37 | 75.9 | 67,300 |
| July 03, 2025 | 76.62 | 76.37 | 76.37 | 76.62 | 76.3 | 148,700 |
| July 02, 2025 | 76.09 | 76.58 | 76.58 | 76.6 | 76.09 | 64,115 |
| July 01, 2025 | 77.07 | 76.55 | 76.55 | 77.07 | 76.41 | 37,745 |
| June 30, 2025 | 76.4 | 76.56 | 76.56 | 76.58 | 75.97 | 300,942 |
| June 27, 2025 | 75.79 | 76.09 | 76.09 | 76.27 | 75.79 | 398,315 |
| June 26, 2025 | 76.3 | 76.21 | 76.21 | 76.52 | 76.1 | 707,308 |
| June 25, 2025 | 75.74 | 75.78 | 75.78 | 75.87 | 75.37 | 212,843 |
| June 24, 2025 | 75.14 | 75.6 | 75.6 | 75.7 | 75.14 | 53,100 |
| June 23, 2025 | 74.48 | 75.15 | 75.15 | 75.22 | 74.48 | 86,231 |
| June 20, 2025 | 75.02 | 74.89 | 74.89 | 75.34 | 74.87 | 140,100 |
| June 18, 2025 | 74.71 | 74.85 | 74.85 | 75.31 | 74.71 | 151,136 |
| June 17, 2025 | 75.59 | 74.86 | 74.86 | 75.59 | 74.78 | 186,728 |
| June 16, 2025 | 75.2 | 75.28 | 75.28 | 75.75 | 75.2 | 41,515 |
| June 13, 2025 | 75.29 | 75.17 | 75.17 | 75.34 | 74.91 | 196,900 |
| June 12, 2025 | 75.02 | 75.45 | 75.45 | 75.74 | 75.02 | 69,640 |
| June 11, 2025 | 75.39 | 75 | 75 | 75.39 | 74.72 | 78,900 |