76.32
+0.24(+0.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 76.65 | 76.32 | 76.32 | 77.09 | 75.43 | 13.13M |
| August 21, 2025 | 76.47 | 76.08 | 76.08 | 77.42 | 75.58 | 8.64M |
| August 20, 2025 | 76.72 | 76.18 | 76.18 | 77.26 | 75.83 | 11.01M |
| August 19, 2025 | 75.8 | 76.51 | 76.51 | 76.58 | 75.45 | 8.05M |
| August 18, 2025 | 76.11 | 75.72 | 75.72 | 77.31 | 75.31 | 12.57M |
| August 15, 2025 | 72.24 | 75.41 | 75.41 | 76.69 | 71.78 | 23.4M |
| August 14, 2025 | 71.8 | 72.24 | 72.24 | 72.51 | 71.35 | 6.78M |
| August 13, 2025 | 71.9 | 72.3 | 72.3 | 72.31 | 71.2 | 8.12M |
| August 12, 2025 | 72.69 | 71.86 | 71.86 | 72.78 | 71.14 | 8.67M |
| August 11, 2025 | 72.8 | 72.45 | 72.45 | 73.02 | 71.12 | 8.42M |
| August 08, 2025 | 72.66 | 72.41 | 72.41 | 73 | 72.23 | 5.58M |
| August 07, 2025 | 70.67 | 72.58 | 72.58 | 72.66 | 70.67 | 7.42M |
| August 06, 2025 | 71.44 | 70.54 | 70.54 | 71.51 | 70.49 | 7.72M |
| August 05, 2025 | 70.86 | 71.18 | 71.18 | 71.94 | 70.66 | 7.18M |
| August 04, 2025 | 70.5 | 70.53 | 70.53 | 71.21 | 70.18 | 6.54M |
| August 01, 2025 | 71.43 | 70.4 | 70.4 | 71.79 | 70.34 | 6.63M |
| July 31, 2025 | 70.41 | 71.06 | 71.06 | 71.22 | 69.69 | 8.85M |
| July 30, 2025 | 71.9 | 70.99 | 70.99 | 72.01 | 70.93 | 6.94M |
| July 29, 2025 | 71.64 | 71.95 | 71.95 | 72.28 | 71.05 | 7.59M |
| July 28, 2025 | 71.9 | 71.34 | 71.34 | 72.3 | 70.97 | 8.16M |
| July 25, 2025 | 72.1 | 71.85 | 71.85 | 72.72 | 71.08 | 8.07M |
| July 24, 2025 | 72.93 | 71.97 | 71.97 | 72.97 | 71.35 | 11.17M |
| July 23, 2025 | 77.5 | 72.82 | 72.82 | 78.46 | 72.07 | 21.22M |
| July 22, 2025 | 76.35 | 77.54 | 77.54 | 77.6 | 76.35 | 9.03M |
| July 21, 2025 | 76.34 | 76.17 | 76.17 | 77.1 | 75.96 | 8.35M |
| July 18, 2025 | 75.25 | 75.95 | 75.95 | 76.35 | 74.97 | 7.99M |
| July 17, 2025 | 74.51 | 75.18 | 75.18 | 75.47 | 74.37 | 7.17M |
| July 16, 2025 | 75.06 | 74.77 | 74.77 | 75.31 | 74.26 | 8.91M |
| July 15, 2025 | 75.34 | 74.7 | 74.7 | 75.54 | 74.19 | 8.88M |
| July 14, 2025 | 74.4 | 75.04 | 75.04 | 75.83 | 74.17 | 10.42M |
| July 11, 2025 | 73.85 | 74.4 | 74.4 | 74.44 | 73.48 | 8.09M |
| July 10, 2025 | 73.3 | 74.64 | 74.64 | 74.84 | 73 | 6.96M |
| July 09, 2025 | 72.87 | 73.65 | 73.65 | 73.89 | 72.68 | 8.82M |
| July 08, 2025 | 72.86 | 72.46 | 72.46 | 73.4 | 71.26 | 19.55M |
| July 07, 2025 | 73.7 | 74.75 | 74.75 | 74.86 | 73.5 | 11.37M |
| July 03, 2025 | 73 | 73.88 | 73.88 | 75.05 | 72.47 | 8.56M |
| July 02, 2025 | 72.79 | 73.02 | 73.02 | 73.75 | 72.58 | 11.24M |
| July 01, 2025 | 69.57 | 73.06 | 73.06 | 73.15 | 67.54 | 23.84M |
| June 30, 2025 | 67.83 | 69.42 | 69.42 | 69.68 | 67.2 | 20.89M |
| June 27, 2025 | 71.51 | 70.89 | 70.89 | 71.82 | 70.35 | 14.28M |
| June 26, 2025 | 70.4 | 70.99 | 70.99 | 71.2 | 70.29 | 8.01M |
| June 25, 2025 | 70.64 | 70.34 | 70.34 | 71.13 | 70.14 | 12.84M |
| June 24, 2025 | 71.02 | 71.4 | 71.4 | 71.61 | 70.68 | 9M |
| June 23, 2025 | 71.79 | 70.73 | 70.73 | 72.32 | 70.13 | 8.67M |
| June 20, 2025 | 71.87 | 71.53 | 71.53 | 72.56 | 71.5 | 15.18M |
| June 18, 2025 | 71.97 | 71.57 | 71.57 | 72.44 | 71.38 | 7.2M |
| June 17, 2025 | 73.33 | 71.86 | 71.86 | 73.62 | 70.45 | 12.97M |
| June 16, 2025 | 75.2 | 73.78 | 73.78 | 75.3 | 72.56 | 14.55M |
| June 13, 2025 | 73.79 | 74.78 | 74.78 | 75.25 | 73.39 | 13.21M |
| June 12, 2025 | 73.42 | 73.84 | 73.84 | 74.43 | 73.26 | 11.02M |
| June 11, 2025 | 72.83 | 73 | 73 | 73.49 | 72.56 | 12M |
| June 10, 2025 | 72.3 | 72.81 | 72.81 | 73.06 | 71.93 | 9.89M |
| June 09, 2025 | 72.23 | 71.9 | 71.9 | 72.46 | 71.32 | 7.06M |
| June 06, 2025 | 71.62 | 72.16 | 72.16 | 72.29 | 71.47 | 9.29M |
| June 05, 2025 | 70.3 | 71.5 | 71.5 | 72 | 69.75 | 10.97M |
| June 04, 2025 | 71.15 | 69.88 | 69.88 | 71.15 | 69.79 | 10.89M |
| June 03, 2025 | 70.3 | 70.95 | 70.95 | 71.08 | 69.86 | 11.01M |
| June 02, 2025 | 69.75 | 70.15 | 70.15 | 70.2 | 69.04 | 9.37M |
| May 30, 2025 | 68.8 | 70.64 | 70.07 | 70.69 | 68.5 | 18.8M |
| May 29, 2025 | 66.77 | 68.99 | 68.44 | 69.1 | 66.77 | 11.57M |