76.84
+0.015(+0.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 77.09 | 76.83 | 76.83 | 77.37 | 76.57 | 127,000 |
| October 28, 2025 | 76.73 | 76.82 | 76.82 | 77.02 | 76.44 | 71,300 |
| October 27, 2025 | 76.9 | 76.84 | 76.84 | 76.9 | 76.64 | 45,700 |
| October 24, 2025 | 76.5 | 76.23 | 76.23 | 76.5 | 76.1 | 41,300 |
| October 23, 2025 | 76.07 | 75.99 | 75.99 | 76.16 | 75.8 | 76,789 |
| October 22, 2025 | 75.57 | 75.5 | 75.5 | 75.68 | 75.19 | 61,900 |
| October 21, 2025 | 75.77 | 75.31 | 75.31 | 75.77 | 75.24 | 42,500 |
| October 20, 2025 | 75.85 | 76.13 | 76.13 | 76.15 | 75.78 | 31,931 |
| October 17, 2025 | 75.47 | 75.39 | 75.39 | 75.61 | 75.1 | 76,700 |
| October 16, 2025 | 75.89 | 75.69 | 75.69 | 76.1 | 75.49 | 431,100 |
| October 15, 2025 | 75.57 | 75.37 | 75.37 | 75.6 | 75.04 | 59,600 |
| October 14, 2025 | 74.22 | 74.96 | 74.96 | 75.24 | 74.22 | 55,213 |
| October 13, 2025 | 74.66 | 74.82 | 74.82 | 74.99 | 74.52 | 48,100 |
| October 10, 2025 | 75.28 | 73.71 | 73.71 | 75.3 | 73.71 | 35,100 |
| October 09, 2025 | 76.15 | 75.35 | 75.35 | 76.17 | 75.21 | 28,700 |
| October 08, 2025 | 75.85 | 75.9 | 75.9 | 75.95 | 75.69 | 37,314 |
| October 07, 2025 | 75.99 | 75.57 | 75.57 | 75.99 | 75.5 | 39,400 |
| October 06, 2025 | 76.32 | 76.16 | 76.16 | 76.47 | 76.05 | 47,400 |
| 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 |