76.35
+0.19(+0.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 76.27 | 76.35 | 76.35 | 76.5 | 76.09 | 13,313 |
| September 25, 2025 | 76.46 | 76.16 | 76.16 | 76.5 | 75.93 | 25,531 |
| September 24, 2025 | 76.89 | 76.55 | 76.55 | 76.94 | 76.55 | 38,482 |
| September 23, 2025 | 77.1 | 77.06 | 77.06 | 77.28 | 77.03 | 201,144 |
| September 22, 2025 | 76.58 | 76.81 | 76.81 | 76.87 | 76.48 | 131,046 |
| September 19, 2025 | 76.44 | 76.39 | 76.39 | 76.7 | 76.39 | 16,146 |
| September 18, 2025 | 76.44 | 76.79 | 76.79 | 76.94 | 76.41 | 45,125 |
| September 17, 2025 | 76.14 | 76.23 | 76.23 | 76.32 | 76.04 | 31,773 |
| September 16, 2025 | 76.26 | 76.03 | 76.03 | 76.35 | 76 | 44,497 |
| September 15, 2025 | 75.97 | 76.08 | 76.08 | 76.16 | 75.85 | 70,389 |
| September 12, 2025 | 75.99 | 75.85 | 75.85 | 76.36 | 75.85 | 11,790 |
| September 11, 2025 | 75.44 | 76 | 76 | 76 | 75.38 | 31,151 |
| September 10, 2025 | 75.48 | 75.28 | 75.28 | 75.68 | 75.26 | 38,332 |
| September 09, 2025 | 75.48 | 75.27 | 75.27 | 75.53 | 75.18 | 27,301 |
| September 08, 2025 | 75.3 | 75.43 | 75.43 | 75.47 | 75.23 | 177,723 |
| September 05, 2025 | 75.6 | 75.09 | 75.09 | 75.72 | 74.91 | 56,821 |
| September 04, 2025 | 74.92 | 75.23 | 75.23 | 75.25 | 74.87 | 15,414 |
| September 03, 2025 | 74.56 | 74.72 | 74.72 | 74.85 | 74.44 | 16,387 |
| September 02, 2025 | 75 | 74.07 | 74.07 | 75 | 74.07 | 150,514 |
| September 01, 2025 | 75.08 | 75.1 | 75.1 | 75.19 | 75.01 | 2,365 |
| August 29, 2025 | 75.33 | 74.95 | 74.95 | 75.36 | 74.91 | 30,518 |
| August 28, 2025 | 75.38 | 75.19 | 75.19 | 75.42 | 75.14 | 20,776 |
| August 27, 2025 | 75.12 | 75.19 | 75.19 | 75.21 | 75.05 | 146,559 |
| August 26, 2025 | 74.81 | 74.86 | 74.86 | 75.03 | 74.73 | 110,824 |
| August 22, 2025 | 74.27 | 75.59 | 75.59 | 75.59 | 74.25 | 16,070 |
| August 21, 2025 | 74.68 | 74.53 | 74.53 | 74.71 | 74.3 | 41,234 |
| August 20, 2025 | 74.59 | 74.59 | 74.59 | 74.87 | 74.35 | 48,293 |
| August 19, 2025 | 74.8 | 74.88 | 74.88 | 75.06 | 74.71 | 38,204 |
| August 18, 2025 | 74.95 | 74.82 | 74.82 | 75.04 | 74.73 | 28,023 |
| August 15, 2025 | 75.19 | 74.91 | 74.91 | 75.19 | 74.85 | 8,966 |
| August 14, 2025 | 74.9 | 74.85 | 74.85 | 75.05 | 74.67 | 107,802 |
| August 13, 2025 | 74.59 | 74.85 | 74.85 | 74.94 | 74.55 | 36,182 |
| August 12, 2025 | 73.88 | 74.38 | 74.38 | 74.38 | 73.68 | 28,495 |
| August 11, 2025 | 74.16 | 73.83 | 73.83 | 74.25 | 73.77 | 117,787 |
| August 08, 2025 | 73.7 | 73.77 | 73.77 | 73.94 | 73.6 | 16,438 |
| August 07, 2025 | 73.8 | 73.48 | 73.48 | 74.21 | 73.48 | 48,400 |
| August 06, 2025 | 73.44 | 73.56 | 73.56 | 73.56 | 73.15 | 25,975 |
| August 05, 2025 | 73.58 | 73.15 | 73.15 | 73.65 | 73.05 | 80,806 |
| August 04, 2025 | 73 | 73.27 | 73.27 | 73.3 | 72.55 | 42,489 |
| August 01, 2025 | 73.03 | 72.19 | 72.19 | 73.1 | 72.11 | 26,844 |
| July 31, 2025 | 74.2 | 73.58 | 73.58 | 74.3 | 73.52 | 12,964 |
| July 30, 2025 | 73.96 | 73.77 | 73.77 | 74.01 | 73.77 | 15,455 |
| July 29, 2025 | 74.37 | 73.93 | 73.93 | 74.58 | 73.93 | 153,833 |
| July 28, 2025 | 74.88 | 74.39 | 74.39 | 74.9 | 74.35 | 4,203 |
| July 25, 2025 | 74.47 | 74.44 | 74.44 | 74.51 | 74.34 | 98,392 |
| July 24, 2025 | 74.4 | 74.52 | 74.52 | 75 | 74.33 | 80,820 |
| July 23, 2025 | 73.99 | 74.05 | 74.05 | 74.71 | 73.86 | 89,983 |
| July 22, 2025 | 73.55 | 73.62 | 73.62 | 73.66 | 73.5 | 191,980 |
| July 21, 2025 | 73.57 | 73.86 | 73.86 | 73.86 | 73.47 | 24,659 |
| July 18, 2025 | 73.72 | 73.53 | 73.53 | 73.99 | 73.46 | 26,513 |
| July 17, 2025 | 73.28 | 73.49 | 73.49 | 73.49 | 73.17 | 75,527 |
| July 16, 2025 | 72.94 | 72.75 | 72.75 | 73.2 | 72.75 | 85,617 |
| July 15, 2025 | 73.79 | 73.28 | 73.28 | 73.89 | 73.28 | 208,719 |
| July 14, 2025 | 73.12 | 73.52 | 73.52 | 73.52 | 73.07 | 36,996 |
| July 11, 2025 | 73.77 | 73.6 | 73.6 | 73.85 | 73.46 | 98,730 |
| July 10, 2025 | 73.79 | 74.02 | 74.02 | 74.03 | 73.74 | 27,954 |
| July 09, 2025 | 73.43 | 73.6 | 73.6 | 73.84 | 73.4 | 60,437 |
| July 08, 2025 | 73.5 | 73.42 | 73.42 | 73.5 | 73.28 | 16,766 |
| July 07, 2025 | 73.63 | 73.5 | 73.5 | 73.98 | 73.46 | 131,930 |
| July 04, 2025 | 73.65 | 73.59 | 73.59 | 73.78 | 73.44 | 14,599 |