80.05
+0.075(+0.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 80.08 | 79.97 | 79.97 | 80.08 | 79.85 | 944,056 |
| August 14, 2025 | 79.51 | 79.61 | 79.61 | 79.67 | 79.36 | 1.08M |
| August 13, 2025 | 79.83 | 79.98 | 79.98 | 80.04 | 79.81 | 734,748 |
| August 12, 2025 | 78.89 | 79.48 | 79.48 | 79.49 | 78.8 | 880,500 |
| August 11, 2025 | 78.61 | 78.55 | 78.55 | 78.73 | 78.47 | 745,600 |
| August 08, 2025 | 78.73 | 78.82 | 78.82 | 78.94 | 78.63 | 747,954 |
| August 07, 2025 | 78.84 | 78.56 | 78.56 | 78.84 | 78.27 | 1.61M |
| August 06, 2025 | 77.83 | 77.99 | 77.99 | 78.08 | 77.72 | 1.36M |
| August 05, 2025 | 77.59 | 77.49 | 77.49 | 77.63 | 77.23 | 2.57M |
| August 04, 2025 | 77.16 | 77.37 | 77.37 | 77.37 | 77.11 | 1.6M |
| August 01, 2025 | 76.47 | 76.35 | 76.35 | 76.49 | 75.96 | 2.64M |
| July 31, 2025 | 77.08 | 76.66 | 76.66 | 77.08 | 76.51 | 1.99M |
| July 30, 2025 | 77.6 | 77.29 | 77.29 | 77.77 | 77.04 | 1.32M |
| July 29, 2025 | 77.91 | 77.86 | 77.86 | 78.01 | 77.73 | 1.75M |
| July 28, 2025 | 78.31 | 77.89 | 77.89 | 78.31 | 77.79 | 1.49M |
| July 25, 2025 | 78.49 | 78.92 | 78.92 | 78.92 | 78.41 | 975,066 |
| July 24, 2025 | 79.25 | 79 | 79 | 79.35 | 79 | 1.91M |
| July 23, 2025 | 78.97 | 79.58 | 79.58 | 79.59 | 78.9 | 3.38M |
| July 22, 2025 | 77.87 | 78.17 | 78.17 | 78.18 | 77.61 | 1.06M |
| July 21, 2025 | 77.81 | 77.85 | 77.85 | 78.2 | 77.68 | 1.38M |
| July 18, 2025 | 77.89 | 77.4 | 77.4 | 77.97 | 77.35 | 1.11M |
| July 17, 2025 | 77.15 | 77.59 | 77.59 | 77.61 | 77.08 | 984,116 |
| July 16, 2025 | 76.97 | 77.29 | 77.29 | 77.31 | 76.69 | 2.26M |
| July 15, 2025 | 77.6 | 76.95 | 76.95 | 77.61 | 76.88 | 1.23M |
| July 14, 2025 | 77.14 | 77.34 | 77.34 | 77.39 | 77.04 | 1.3M |
| July 11, 2025 | 77.41 | 77.26 | 77.26 | 77.41 | 77.16 | 935,043 |
| July 10, 2025 | 77.71 | 77.82 | 77.82 | 77.85 | 77.45 | 934,441 |
| July 09, 2025 | 77.62 | 77.74 | 77.74 | 77.76 | 77.39 | 2.56M |
| July 08, 2025 | 77.13 | 77.37 | 77.37 | 77.44 | 77.03 | 1.53M |
| July 07, 2025 | 77.27 | 76.9 | 76.9 | 77.38 | 76.71 | 1.73M |
| July 03, 2025 | 77.64 | 77.79 | 77.79 | 77.89 | 77.58 | 710,800 |
| July 02, 2025 | 77.14 | 77.67 | 77.67 | 77.67 | 77.03 | 1.73M |
| July 01, 2025 | 77.23 | 77.38 | 77.38 | 77.47 | 77.17 | 2.77M |
| June 30, 2025 | 77.08 | 77.31 | 77.31 | 77.42 | 76.93 | 3.88M |
| June 27, 2025 | 77.09 | 77.14 | 77.14 | 77.39 | 76.83 | 1.23M |
| June 26, 2025 | 76.55 | 76.83 | 76.83 | 76.88 | 76.45 | 1.73M |
| June 25, 2025 | 76.02 | 76.03 | 76.03 | 76.09 | 75.83 | 6.92M |
| June 24, 2025 | 75.82 | 76.24 | 76.24 | 76.33 | 75.77 | 1.65M |
| June 23, 2025 | 74.16 | 75.12 | 75.12 | 75.12 | 74.1 | 3.42M |
| June 20, 2025 | 75.16 | 74.52 | 74.52 | 75.24 | 74.49 | 2.22M |
| June 18, 2025 | 75.28 | 75.07 | 75.07 | 75.46 | 74.95 | 2.41M |
| June 17, 2025 | 75.61 | 75.02 | 75.02 | 75.68 | 74.94 | 1.38M |
| June 16, 2025 | 76.1 | 75.96 | 75.96 | 76.52 | 75.91 | 4.73M |
| June 13, 2025 | 76.6 | 76.62 | 75.45 | 77 | 76.44 | 1.39M |
| June 12, 2025 | 77.42 | 77.63 | 76.44 | 77.67 | 77.36 | 1.69M |
| June 11, 2025 | 77.37 | 77.17 | 75.99 | 77.48 | 77.11 | 1.09M |
| June 10, 2025 | 77.15 | 77.14 | 75.96 | 77.23 | 76.87 | 934,218 |
| June 09, 2025 | 76.8 | 76.87 | 76.87 | 77.1 | 76.7 | 1.04M |
| June 06, 2025 | 76.61 | 76.74 | 76.74 | 76.75 | 76.49 | 1.6M |
| June 05, 2025 | 76.71 | 76.48 | 76.48 | 76.8 | 76.31 | 1.92M |
| June 04, 2025 | 76.19 | 76.38 | 76.38 | 76.56 | 76.18 | 1.52M |
| June 03, 2025 | 75.72 | 75.88 | 75.88 | 75.96 | 75.5 | 1.42M |
| June 02, 2025 | 75.68 | 76.22 | 76.22 | 76.26 | 75.43 | 3.15M |
| May 30, 2025 | 75.46 | 75.41 | 75.41 | 75.53 | 74.91 | 1.36M |
| May 29, 2025 | 75.77 | 75.58 | 75.58 | 75.8 | 75.27 | 2.34M |
| May 28, 2025 | 75.45 | 75.33 | 75.33 | 75.52 | 75.22 | 1.96M |
| May 27, 2025 | 75.95 | 75.96 | 75.96 | 76.08 | 75.83 | 1.83M |
| May 23, 2025 | 74.5 | 75.26 | 75.26 | 75.4 | 74.5 | 1.44M |
| May 22, 2025 | 74.81 | 75 | 75 | 75.19 | 74.7 | 1.72M |
| May 21, 2025 | 75.53 | 75.07 | 75.07 | 75.79 | 75.03 | 1.28M |