76.20
-0.025(-0.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 75.11 | 76.22 | 76.22 | 77.3 | 74.73 | 1.94M |
| May 07, 2025 | 74.68 | 74.96 | 74.96 | 75.43 | 74.07 | 1.6M |
| May 06, 2025 | 75.03 | 74.73 | 74.73 | 75.44 | 74.4 | 1.92M |
| May 05, 2025 | 75.81 | 75.3 | 75.3 | 75.94 | 74.7 | 1.71M |
| May 02, 2025 | 75.82 | 76.02 | 76.02 | 76.34 | 74.93 | 1.82M |
| May 01, 2025 | 75.75 | 75.11 | 75.11 | 75.89 | 74.83 | 2.3M |
| April 30, 2025 | 76.61 | 76.66 | 76.66 | 77.04 | 75.4 | 2.61M |
| April 29, 2025 | 74.3 | 76.03 | 76.03 | 76.15 | 73.68 | 1.36M |
| April 28, 2025 | 74.61 | 74.71 | 74.71 | 74.89 | 73.83 | 1.95M |
| April 25, 2025 | 75 | 74.54 | 74.54 | 75.12 | 73.9 | 1.26M |
| April 24, 2025 | 76.36 | 75.01 | 75.01 | 76.36 | 74.97 | 1.29M |
| April 23, 2025 | 76.1 | 76.6 | 76.58 | 77.02 | 75.65 | 1.77M |
| April 22, 2025 | 75.03 | 75.74 | 75.74 | 76.01 | 74.21 | 1.58M |
| April 21, 2025 | 75 | 74.67 | 74.67 | 75.4 | 73.99 | 1.68M |
| April 17, 2025 | 73.84 | 75.32 | 75.32 | 75.71 | 73.73 | 2.65M |
| April 16, 2025 | 75.71 | 73.54 | 73.54 | 75.77 | 72.99 | 2.5M |
| April 15, 2025 | 77.65 | 75.27 | 75.27 | 78 | 75.03 | 1.57M |
| April 14, 2025 | 76.37 | 77.6 | 77.6 | 77.91 | 75.79 | 1.96M |
| April 11, 2025 | 75.69 | 75.98 | 75.98 | 76.72 | 74.6 | 1.83M |
| April 10, 2025 | 75.42 | 75.54 | 75.54 | 76.79 | 74.19 | 2.52M |
| April 09, 2025 | 71.24 | 75.9 | 75.9 | 76.37 | 70.81 | 3.63M |
| April 08, 2025 | 75.08 | 72.21 | 72.21 | 76.41 | 71.51 | 3.55M |
| April 07, 2025 | 75.23 | 73.92 | 73.92 | 76.46 | 73.26 | 4.69M |
| April 04, 2025 | 81.05 | 76.46 | 76.46 | 81.61 | 76.31 | 3.89M |
| April 03, 2025 | 81.99 | 80.84 | 80.84 | 82.9 | 80.57 | 4.78M |
| April 02, 2025 | 82.67 | 81.29 | 81.29 | 82.77 | 81.15 | 1.66M |
| April 01, 2025 | 82.61 | 82.25 | 82.25 | 82.85 | 80.92 | 2.32M |
| March 31, 2025 | 82.19 | 82.31 | 82.31 | 83.15 | 81.87 | 1.99M |
| March 28, 2025 | 82 | 81.46 | 81.46 | 82.2 | 81 | 2.18M |
| March 27, 2025 | 80.07 | 81.63 | 81.63 | 82.08 | 79.83 | 1.91M |
| March 26, 2025 | 80.36 | 80.87 | 80.87 | 81.39 | 79.67 | 2.78M |
| March 25, 2025 | 76.2 | 80.23 | 80.23 | 81.49 | 76.11 | 6.27M |
| March 24, 2025 | 79.5 | 80.34 | 80.34 | 80.79 | 78.76 | 2.65M |
| March 21, 2025 | 80.58 | 80.17 | 80.17 | 81.25 | 79.85 | 3.78M |
| March 20, 2025 | 81.51 | 80.7 | 80.7 | 81.53 | 80.11 | 1.68M |
| March 19, 2025 | 80.53 | 81.34 | 81.34 | 81.5 | 80.08 | 2.5M |
| March 18, 2025 | 81.76 | 81.3 | 81.3 | 82.07 | 81.02 | 1.5M |
| March 17, 2025 | 80.34 | 81.86 | 81.86 | 82.23 | 80.22 | 1.47M |
| March 14, 2025 | 80.2 | 80.33 | 80.33 | 80.66 | 79.7 | 2.14M |
| March 13, 2025 | 81.93 | 80.73 | 80.73 | 81.93 | 80.14 | 2.18M |
| March 12, 2025 | 82.12 | 81.55 | 81.55 | 82.59 | 81.12 | 2.56M |
| March 11, 2025 | 83.92 | 83.18 | 83.18 | 84.38 | 82.19 | 3.01M |
| March 10, 2025 | 83.24 | 84.19 | 84.19 | 86.24 | 83.16 | 4.39M |
| March 07, 2025 | 81.82 | 82.62 | 82.62 | 83.89 | 81.37 | 3.57M |
| March 06, 2025 | 82.84 | 81.85 | 81.85 | 82.89 | 81.26 | 1.76M |
| March 05, 2025 | 82.01 | 82.73 | 82.73 | 83.64 | 81.94 | 1.94M |
| March 04, 2025 | 85.12 | 82.36 | 82.36 | 85.78 | 82.34 | 2.51M |
| March 03, 2025 | 82.79 | 84.73 | 84.73 | 84.78 | 82.38 | 2.24M |
| February 28, 2025 | 82.76 | 82.61 | 82.61 | 83.36 | 81.35 | 2.01M |
| February 27, 2025 | 79.81 | 81.64 | 81.64 | 81.89 | 79.44 | 2.37M |
| February 26, 2025 | 82.29 | 80.16 | 80.16 | 83.22 | 79.72 | 2.14M |
| February 25, 2025 | 81.72 | 82.8 | 82.8 | 83.44 | 81.72 | 2.5M |
| February 24, 2025 | 79.93 | 81.22 | 81.22 | 82.52 | 79.43 | 3.18M |
| February 21, 2025 | 79.24 | 80.14 | 80.14 | 80.36 | 78.85 | 1.8M |
| February 20, 2025 | 78.28 | 79.21 | 79.21 | 79.35 | 78.19 | 1.4M |
| February 19, 2025 | 76.08 | 78.66 | 78.66 | 78.71 | 76.03 | 2.63M |
| February 18, 2025 | 76.62 | 75.92 | 75.92 | 76.85 | 75.66 | 1.42M |
| February 14, 2025 | 77.72 | 76.96 | 76.96 | 78.5 | 76.94 | 1.33M |
| February 13, 2025 | 77.02 | 77.51 | 77.51 | 77.59 | 76.47 | 1.3M |
| February 12, 2025 | 75.99 | 76.86 | 76.86 | 77.15 | 75.66 | 1.44M |