76.33
+0.31(+0.41%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 76.37 | 76.33 | 76.33 | 76.83 | 75.83 | 52,635 |
September 25, 2025 | 76.19 | 76.02 | 76.02 | 77.76 | 75.38 | 106,000 |
September 24, 2025 | 77.68 | 76.84 | 76.84 | 78.08 | 76.01 | 42,647 |
September 23, 2025 | 77.89 | 77.33 | 77.33 | 79.57 | 77.05 | 45,807 |
September 22, 2025 | 78.96 | 77.5 | 77.5 | 80.16 | 77.32 | 59,400 |
September 19, 2025 | 80.42 | 79.1 | 79.1 | 80.5 | 78.27 | 332,600 |
September 18, 2025 | 78.44 | 80.7 | 80.7 | 80.88 | 78.17 | 114,602 |
September 17, 2025 | 77.81 | 78.1 | 78.1 | 80.36 | 77.32 | 88,400 |
September 16, 2025 | 79.18 | 77.46 | 77.46 | 80.15 | 76.31 | 217,614 |
September 15, 2025 | 77.57 | 78.99 | 78.99 | 79.46 | 75.99 | 152,800 |
September 12, 2025 | 79 | 77.45 | 77.45 | 79 | 75.95 | 181,704 |
September 11, 2025 | 77.96 | 78.94 | 78.94 | 79.14 | 77.3 | 225,532 |
September 10, 2025 | 78.62 | 78.02 | 78.02 | 79.41 | 77.73 | 57,624 |
September 09, 2025 | 80 | 78.57 | 78.57 | 80.49 | 78.41 | 69,539 |
September 08, 2025 | 80.2 | 80.01 | 80.01 | 80.2 | 78.81 | 64,200 |
September 05, 2025 | 80.21 | 79.47 | 79.47 | 81.33 | 78.77 | 50,346 |
September 04, 2025 | 78.92 | 80.01 | 80.01 | 80.01 | 78.66 | 41,400 |
September 03, 2025 | 78.99 | 78.49 | 78.49 | 79.66 | 78.2 | 45,200 |
September 02, 2025 | 78.72 | 78.98 | 78.98 | 79.53 | 77.38 | 50,100 |
August 29, 2025 | 79.48 | 79.39 | 79.39 | 80.46 | 79 | 57,642 |
August 28, 2025 | 79.77 | 79.41 | 79.41 | 79.77 | 79 | 47,747 |
August 27, 2025 | 78.03 | 78.92 | 78.92 | 80.1 | 78.03 | 74,206 |
August 26, 2025 | 78.19 | 78.3 | 78.3 | 78.68 | 77.6 | 61,200 |
August 25, 2025 | 76.97 | 77.4 | 77.4 | 78.66 | 76.5 | 48,800 |
August 22, 2025 | 72.82 | 76.92 | 76.92 | 77.31 | 72.82 | 70,500 |
August 21, 2025 | 72.48 | 72.69 | 72.69 | 73.23 | 72.24 | 31,539 |
August 20, 2025 | 72.16 | 72.71 | 72.71 | 73.01 | 72 | 39,900 |
August 19, 2025 | 72.74 | 72.04 | 72.04 | 73.7 | 71.96 | 77,300 |
August 18, 2025 | 72.9 | 72.97 | 72.97 | 73.29 | 72.07 | 38,649 |
August 15, 2025 | 74.38 | 72.98 | 72.98 | 74.96 | 72.46 | 111,500 |
August 14, 2025 | 73.27 | 74.28 | 74.28 | 74.33 | 72.69 | 51,400 |
August 13, 2025 | 73.34 | 74.1 | 74.1 | 74.81 | 72.77 | 55,200 |
August 12, 2025 | 70.88 | 73.14 | 73.14 | 73.28 | 70.88 | 52,903 |
August 11, 2025 | 69.47 | 70.03 | 70.03 | 70.58 | 69.18 | 50,200 |
August 08, 2025 | 69.37 | 69.42 | 69.42 | 70 | 68.78 | 53,600 |
August 07, 2025 | 69.46 | 67.93 | 67.93 | 69.46 | 67.93 | 44,731 |
August 06, 2025 | 69.2 | 68.7 | 68.7 | 69.85 | 68.68 | 60,922 |
August 05, 2025 | 69.6 | 69.28 | 69.28 | 69.6 | 67.95 | 73,000 |
August 04, 2025 | 68.76 | 69.19 | 69.19 | 69.39 | 68.49 | 82,820 |
August 01, 2025 | 69.62 | 68.76 | 68.76 | 69.62 | 68.11 | 110,551 |
July 31, 2025 | 70.48 | 70.54 | 70.54 | 71.32 | 69.51 | 71,300 |
July 30, 2025 | 71.43 | 70.54 | 70.54 | 72.71 | 69.76 | 60,870 |
July 29, 2025 | 73.67 | 71.3 | 71.3 | 74 | 71.3 | 77,915 |
July 28, 2025 | 72.71 | 72.84 | 72.84 | 73.67 | 72.05 | 102,916 |
July 25, 2025 | 73.95 | 72.97 | 72.97 | 74.06 | 72.66 | 78,343 |
July 24, 2025 | 76.2 | 74.26 | 74.26 | 76.42 | 73.67 | 70,300 |
July 23, 2025 | 77.65 | 76.8 | 76.8 | 77.88 | 76.07 | 79,016 |
July 22, 2025 | 78.4 | 77.57 | 77.57 | 79.43 | 76.91 | 154,019 |
July 21, 2025 | 79.09 | 78.4 | 78.4 | 79.91 | 77.3 | 199,000 |
July 18, 2025 | 78.3 | 77.96 | 77.96 | 80.2 | 76.24 | 286,400 |
July 17, 2025 | 73.16 | 76.32 | 76.32 | 77.09 | 73.16 | 145,944 |
July 16, 2025 | 74.11 | 73.74 | 73.74 | 74.69 | 72.94 | 179,706 |
July 15, 2025 | 75.84 | 73.26 | 73.26 | 75.84 | 73.11 | 91,200 |
July 14, 2025 | 73.04 | 75.52 | 75.52 | 75.61 | 73.04 | 127,800 |
July 11, 2025 | 73.02 | 73.39 | 73.39 | 74.33 | 72.77 | 98,800 |
July 10, 2025 | 73.81 | 73.75 | 73.75 | 74.59 | 73.51 | 51,145 |
July 09, 2025 | 74.84 | 73.89 | 73.89 | 75.13 | 73.23 | 52,700 |
July 08, 2025 | 74.28 | 73.98 | 73.98 | 75.12 | 73.19 | 164,338 |
July 07, 2025 | 73.61 | 74.18 | 74.18 | 75.6 | 73.51 | 111,200 |
July 03, 2025 | 73.71 | 74.91 | 74.91 | 75.35 | 73.35 | 67,900 |