77.65
+0.22(+0.28%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 78.67 | 77.43 | 77.43 | 78.82 | 77.19 | 200,900 |
September 04, 2025 | 77.61 | 78.88 | 78.88 | 78.96 | 76.97 | 186,911 |
September 03, 2025 | 76.79 | 77.02 | 77.02 | 77.15 | 76.12 | 140,084 |
September 02, 2025 | 76.54 | 77.15 | 77.15 | 77.44 | 76 | 166,535 |
August 29, 2025 | 77.73 | 77.33 | 77.33 | 78.28 | 76.76 | 173,200 |
August 28, 2025 | 78.06 | 77.13 | 77.13 | 78.06 | 76.57 | 185,600 |
August 27, 2025 | 77.45 | 77.62 | 77.62 | 79 | 77.18 | 250,900 |
August 26, 2025 | 76.29 | 77.86 | 77.86 | 77.96 | 75.96 | 226,706 |
August 25, 2025 | 76.49 | 76.4 | 76.4 | 77.45 | 76.11 | 388,934 |
August 22, 2025 | 76.37 | 76.44 | 76.44 | 77.7 | 75.91 | 242,949 |
August 21, 2025 | 74.5 | 75.97 | 75.97 | 76.16 | 74.5 | 312,337 |
August 20, 2025 | 73.92 | 74.88 | 74.88 | 75.53 | 73.73 | 235,400 |
August 19, 2025 | 73.56 | 73.59 | 73.59 | 74.02 | 73.18 | 131,700 |
August 18, 2025 | 74.07 | 73.17 | 73.17 | 74.17 | 73.05 | 168,220 |
August 15, 2025 | 75.66 | 74.21 | 74.21 | 75.78 | 74 | 281,000 |
August 14, 2025 | 74.49 | 75.11 | 75.11 | 75.33 | 73.84 | 263,443 |
August 13, 2025 | 74.48 | 74.9 | 74.9 | 75.27 | 73.89 | 248,600 |
August 12, 2025 | 72.41 | 73.99 | 73.99 | 74.08 | 71.87 | 253,800 |
August 11, 2025 | 70.7 | 71.56 | 71.56 | 72.18 | 70.52 | 217,908 |
August 08, 2025 | 70.89 | 70.83 | 70.83 | 71.55 | 70.31 | 266,300 |
August 07, 2025 | 71.46 | 70.34 | 70.34 | 71.5 | 69.82 | 242,200 |
August 06, 2025 | 71.7 | 71.39 | 71.39 | 72.6 | 70 | 341,800 |
August 05, 2025 | 71.92 | 72.3 | 72.3 | 72.3 | 70.65 | 239,300 |
August 04, 2025 | 69.45 | 71.69 | 71.69 | 71.69 | 68.98 | 305,500 |
August 01, 2025 | 69.4 | 68.04 | 68.04 | 69.4 | 66.57 | 404,900 |
July 31, 2025 | 69.98 | 69.25 | 69.25 | 72.16 | 68.82 | 503,300 |
July 30, 2025 | 68.9 | 70.69 | 70.69 | 74.28 | 68.9 | 706,846 |
July 29, 2025 | 70.54 | 70.2 | 70.2 | 70.83 | 69.88 | 304,732 |
July 28, 2025 | 69.65 | 69.92 | 69.92 | 70.02 | 68.97 | 184,595 |
July 25, 2025 | 69.55 | 69.65 | 69.65 | 70.3 | 69.16 | 178,810 |
July 24, 2025 | 69.9 | 69.32 | 69.32 | 70.19 | 68.54 | 248,600 |
July 23, 2025 | 69.48 | 70.31 | 70.31 | 70.78 | 68.37 | 363,100 |
July 22, 2025 | 67.85 | 69.06 | 69.06 | 69.25 | 67.85 | 172,174 |
July 21, 2025 | 68.23 | 67.78 | 67.78 | 68.67 | 67.6 | 238,621 |
July 18, 2025 | 67.83 | 68.07 | 68.07 | 69.06 | 67.73 | 282,135 |
July 17, 2025 | 66.96 | 67.94 | 67.94 | 68.5 | 66.68 | 270,348 |
July 16, 2025 | 66.89 | 67.07 | 67.07 | 68.02 | 66.06 | 208,604 |
July 15, 2025 | 68.12 | 66.38 | 66.38 | 68.63 | 66.17 | 394,500 |
July 14, 2025 | 65.8 | 68.28 | 68.28 | 68.86 | 65.77 | 480,641 |
July 11, 2025 | 65.93 | 66.04 | 66.04 | 66.55 | 65.26 | 214,200 |
July 10, 2025 | 65.24 | 66.27 | 66.27 | 66.27 | 64.35 | 153,390 |
July 09, 2025 | 66.33 | 65.97 | 65.97 | 66.55 | 65.5 | 184,920 |
July 08, 2025 | 66.31 | 65.9 | 65.9 | 66.57 | 65.71 | 279,100 |
July 07, 2025 | 67.02 | 66.09 | 66.09 | 67.41 | 65.87 | 238,700 |
July 03, 2025 | 66.01 | 67.31 | 67.31 | 67.36 | 65.9 | 132,600 |
July 02, 2025 | 66.75 | 65.82 | 65.82 | 66.75 | 64.34 | 271,200 |
July 01, 2025 | 67.14 | 67.01 | 67.01 | 67.64 | 66.23 | 278,544 |
June 30, 2025 | 66.15 | 67.34 | 67.34 | 67.36 | 65.69 | 270,200 |
June 27, 2025 | 65.4 | 66.05 | 66.05 | 66.13 | 64.51 | 419,200 |
June 26, 2025 | 64.11 | 65.34 | 65.34 | 65.47 | 64.04 | 227,805 |
June 25, 2025 | 65.31 | 63.92 | 63.92 | 65.45 | 63.77 | 205,700 |
June 24, 2025 | 65.47 | 65.29 | 65.29 | 65.58 | 64.81 | 287,155 |
June 23, 2025 | 64.21 | 65.47 | 65.47 | 65.49 | 63.96 | 311,336 |
June 20, 2025 | 63.18 | 64.08 | 64.08 | 64.28 | 63.1 | 493,924 |
June 18, 2025 | 64.1 | 62.81 | 62.81 | 64.41 | 62.25 | 333,523 |
June 17, 2025 | 64.7 | 64.3 | 64.3 | 65.34 | 64.28 | 203,857 |
June 16, 2025 | 64.67 | 65.38 | 65.38 | 65.43 | 64.39 | 349,600 |
June 13, 2025 | 64.5 | 64.49 | 64.49 | 64.97 | 63.86 | 192,000 |
June 12, 2025 | 64.21 | 65.21 | 65.21 | 65.3 | 64.21 | 347,647 |
June 11, 2025 | 65.53 | 65 | 64.68 | 66.1 | 64.72 | 322,000 |