76.27
+0.47(+0.62%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 76.31 | 76.27 | 76.27 | 76.45 | 76.07 | 40,773 |
| October 02, 2025 | 76.17 | 75.8 | 75.8 | 76.17 | 75.44 | 51,300 |
| October 01, 2025 | 75.81 | 75.91 | 75.91 | 76.1 | 75.76 | 47,000 |
| September 30, 2025 | 75.24 | 75.4 | 75.4 | 75.55 | 75.18 | 36,800 |
| September 29, 2025 | 75.52 | 75.28 | 75.28 | 75.55 | 75.11 | 92,200 |
| September 26, 2025 | 75.01 | 75.06 | 75.06 | 75.24 | 74.86 | 200,800 |
| September 25, 2025 | 74.81 | 74.5 | 74.5 | 74.87 | 74.2 | 1.81M |
| September 24, 2025 | 75.01 | 74.9 | 74.9 | 75.21 | 74.8 | 30,307 |
| September 23, 2025 | 75.58 | 75.23 | 75.23 | 75.61 | 75.19 | 32,700 |
| September 22, 2025 | 75.07 | 75.42 | 75.42 | 75.49 | 74.92 | 33,400 |
| September 19, 2025 | 75.12 | 75.05 | 75.05 | 75.17 | 74.79 | 35,702 |
| September 18, 2025 | 75.16 | 75.21 | 75.21 | 75.52 | 74.79 | 78,137 |
| September 17, 2025 | 75.41 | 75.26 | 75.26 | 75.87 | 75.12 | 82,829 |
| September 16, 2025 | 75.56 | 75.48 | 75.48 | 75.59 | 75.28 | 36,117 |
| September 15, 2025 | 75.63 | 75.6 | 75.6 | 75.73 | 75.4 | 40,200 |
| September 12, 2025 | 75.18 | 75.16 | 75.16 | 75.23 | 74.97 | 77,800 |
| September 11, 2025 | 74.94 | 75.33 | 75.33 | 75.46 | 74.94 | 37,100 |
| September 10, 2025 | 74.51 | 74.46 | 74.46 | 74.69 | 74.39 | 27,917 |
| September 09, 2025 | 74.07 | 74.14 | 74.14 | 74.26 | 74.02 | 22,700 |
| September 08, 2025 | 74.12 | 74.18 | 74.18 | 74.23 | 73.78 | 23,100 |
| September 05, 2025 | 74.01 | 73.54 | 73.54 | 74.01 | 73.46 | 61,600 |
| September 04, 2025 | 73.13 | 73.28 | 73.28 | 73.41 | 72.99 | 23,901 |
| September 03, 2025 | 72.95 | 72.94 | 72.94 | 73.1 | 72.68 | 25,300 |
| September 02, 2025 | 72.65 | 72.94 | 72.94 | 73 | 72.5 | 27,200 |
| August 29, 2025 | 73.15 | 73.32 | 73.32 | 73.41 | 72.93 | 40,236 |
| August 28, 2025 | 73.45 | 73.51 | 73.51 | 73.6 | 73.14 | 22,200 |
| August 27, 2025 | 72.79 | 73.07 | 73.07 | 73.35 | 72.66 | 19,800 |
| August 26, 2025 | 73.37 | 73.59 | 73.59 | 73.63 | 73.36 | 125,900 |
| August 25, 2025 | 74.38 | 73.84 | 73.84 | 74.45 | 73.69 | 22,800 |
| August 22, 2025 | 73.91 | 74.62 | 74.62 | 74.77 | 73.8 | 28,322 |
| August 21, 2025 | 73.43 | 73.54 | 73.54 | 73.58 | 73.35 | 43,500 |
| August 20, 2025 | 73.49 | 73.59 | 73.59 | 73.65 | 73.3 | 38,400 |
| August 19, 2025 | 73.63 | 73.28 | 73.28 | 73.63 | 73.1 | 31,025 |
| August 18, 2025 | 73.34 | 73.4 | 73.4 | 73.49 | 73.18 | 22,100 |
| August 15, 2025 | 73.76 | 73.51 | 73.51 | 73.76 | 73.43 | 95,641 |
| August 14, 2025 | 73.05 | 73.2 | 73.2 | 73.35 | 72.94 | 52,442 |
| August 13, 2025 | 73.23 | 73.36 | 73.36 | 73.51 | 73.22 | 139,700 |
| August 12, 2025 | 72.52 | 73.01 | 73.01 | 73.04 | 72.52 | 57,028 |
| August 11, 2025 | 72.18 | 71.99 | 71.99 | 72.18 | 71.89 | 24,748 |
| August 08, 2025 | 72.08 | 72.12 | 72.12 | 72.24 | 71.84 | 22,300 |
| August 07, 2025 | 72.01 | 71.68 | 71.68 | 72.01 | 71.46 | 29,646 |
| August 06, 2025 | 71.07 | 71.22 | 71.22 | 71.39 | 70.9 | 79,802 |
| August 05, 2025 | 70.57 | 70.64 | 70.64 | 70.78 | 70.37 | 21,300 |
| August 04, 2025 | 70.4 | 70.44 | 70.44 | 70.57 | 70.25 | 75,217 |
| August 01, 2025 | 69.58 | 69.6 | 69.6 | 69.74 | 69.16 | 31,700 |
| July 31, 2025 | 69.92 | 69.71 | 69.71 | 70.12 | 69.62 | 29,300 |
| July 30, 2025 | 70.29 | 69.95 | 69.95 | 70.42 | 69.72 | 28,100 |
| July 29, 2025 | 70.55 | 70.51 | 70.51 | 70.62 | 70.28 | 31,600 |
| July 28, 2025 | 70.72 | 70.2 | 70.2 | 70.72 | 70.08 | 26,029 |
| July 25, 2025 | 70.94 | 71.19 | 71.19 | 71.26 | 70.78 | 104,548 |
| July 24, 2025 | 71.56 | 71.36 | 71.36 | 71.74 | 71.35 | 40,713 |
| July 23, 2025 | 70.96 | 71.77 | 71.77 | 71.81 | 70.96 | 95,546 |
| July 22, 2025 | 70.08 | 70.52 | 70.52 | 70.52 | 70.04 | 22,447 |
| July 21, 2025 | 69.83 | 70.03 | 70.03 | 70.36 | 69.83 | 34,800 |
| July 18, 2025 | 69.82 | 69.35 | 69.35 | 69.82 | 69.25 | 22,338 |
| July 17, 2025 | 69.21 | 69.48 | 69.48 | 69.54 | 69.12 | 422,400 |
| July 16, 2025 | 69.02 | 69.46 | 69.46 | 69.5 | 68.9 | 40,500 |
| July 15, 2025 | 69.44 | 69.01 | 69.01 | 69.51 | 69.01 | 46,331 |
| July 14, 2025 | 69.83 | 69.88 | 69.88 | 70.04 | 69.67 | 27,128 |
| July 11, 2025 | 69.82 | 69.64 | 69.64 | 69.82 | 69.48 | 24,814 |