75.61
-0.26(-0.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 10, 2025 | 75.34 | 74.68 | 74.68 | 75.34 | 74.59 | 39,400 |
| June 09, 2025 | 74.59 | 74.67 | 74.67 | 74.76 | 74.44 | 145,922 |
| June 06, 2025 | 74.33 | 74.48 | 74.48 | 74.75 | 74.33 | 247,800 |
| June 05, 2025 | 75.57 | 74.76 | 74.76 | 75.57 | 74.69 | 49,900 |
| June 04, 2025 | 74.99 | 74.7 | 74.7 | 74.99 | 74.53 | 64,100 |
| June 03, 2025 | 74.66 | 74.38 | 74.38 | 74.7 | 74.32 | 92,100 |
| June 02, 2025 | 74.45 | 74.85 | 74.85 | 74.88 | 74.45 | 330,120 |
| May 30, 2025 | 74.8 | 74.34 | 74.34 | 74.8 | 73.93 | 29,520 |
| May 29, 2025 | 74.02 | 74.34 | 74.34 | 74.55 | 74.02 | 55,511 |
| May 28, 2025 | 73.91 | 73.92 | 73.92 | 74.19 | 73.82 | 568,711 |
| May 27, 2025 | 74.84 | 74.26 | 74.26 | 74.84 | 74.06 | 142,701 |
| May 23, 2025 | 74 | 74.44 | 74.44 | 74.64 | 73.98 | 68,349 |
| May 22, 2025 | 73.9 | 73.81 | 73.81 | 73.87 | 73.59 | 141,790 |
| May 21, 2025 | 73.92 | 74.01 | 74.01 | 74.29 | 73.89 | 228,259 |