78.40
+1.18(+1.53%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 77.33 | 78.4 | 78.4 | 78.47 | 76.82 | 197,900 |
September 04, 2025 | 77.77 | 77.22 | 77.22 | 78.13 | 76.71 | 184,847 |
September 03, 2025 | 77.04 | 77.42 | 77.42 | 77.62 | 77.02 | 171,300 |
September 02, 2025 | 77.78 | 77.31 | 77.31 | 78.21 | 77.09 | 164,129 |
August 29, 2025 | 77.85 | 78.29 | 78.29 | 78.38 | 77.41 | 193,835 |
August 28, 2025 | 77.75 | 77.65 | 77.65 | 77.75 | 76.4 | 198,000 |
August 27, 2025 | 76.95 | 77.75 | 77.75 | 77.76 | 76.95 | 165,425 |
August 26, 2025 | 76.63 | 76.75 | 76.75 | 77.4 | 76.4 | 271,704 |
August 25, 2025 | 77.83 | 76.81 | 76.81 | 78.15 | 76.72 | 156,600 |
August 22, 2025 | 77.29 | 77.87 | 77.87 | 78.4 | 77.29 | 244,628 |
August 21, 2025 | 76.38 | 77.29 | 77.29 | 77.37 | 76.38 | 137,140 |
August 20, 2025 | 76.51 | 76.86 | 76.86 | 77.14 | 76.51 | 183,000 |
August 19, 2025 | 75.23 | 76.13 | 76.13 | 76.26 | 75.23 | 168,800 |
August 18, 2025 | 74.89 | 74.89 | 74.89 | 75.37 | 74.56 | 163,500 |
August 15, 2025 | 74.18 | 74.66 | 74.66 | 74.76 | 73.98 | 174,300 |
August 14, 2025 | 74.13 | 74.25 | 74.25 | 74.5 | 73.6 | 234,500 |
August 13, 2025 | 75.93 | 74.45 | 74.45 | 75.97 | 74.27 | 333,800 |
August 12, 2025 | 75.38 | 75.55 | 75.55 | 75.76 | 74.12 | 220,240 |
August 11, 2025 | 75 | 75.26 | 75.26 | 75.56 | 74.86 | 195,958 |
August 08, 2025 | 74.56 | 74.92 | 74.92 | 75.76 | 73.87 | 327,800 |
August 07, 2025 | 74.61 | 74.54 | 74.54 | 74.66 | 73.3 | 322,839 |
August 06, 2025 | 73.74 | 72.72 | 72.72 | 73.9 | 72.64 | 303,600 |
August 05, 2025 | 72.46 | 73.29 | 73.29 | 73.29 | 72.13 | 216,097 |
August 04, 2025 | 71.46 | 72.41 | 72.41 | 72.6 | 71.46 | 175,149 |
August 01, 2025 | 70.61 | 71.33 | 71.33 | 71.46 | 69.67 | 283,171 |
July 31, 2025 | 69.92 | 69.86 | 69.86 | 70.42 | 69.56 | 279,535 |
July 30, 2025 | 71.39 | 69.72 | 69.72 | 71.5 | 69.22 | 258,100 |
July 29, 2025 | 70.35 | 71.33 | 71.33 | 71.5 | 69.94 | 186,510 |
July 28, 2025 | 71.11 | 69.95 | 69.95 | 71.53 | 69.92 | 202,000 |
July 25, 2025 | 71.56 | 71.1 | 71.1 | 71.56 | 70.6 | 138,527 |
July 24, 2025 | 70.99 | 71.14 | 71.14 | 72.27 | 70.94 | 232,500 |
July 23, 2025 | 71.05 | 71.29 | 71.29 | 71.48 | 70.69 | 137,100 |
July 22, 2025 | 70.01 | 71.2 | 71.2 | 71.44 | 70.01 | 175,235 |
July 21, 2025 | 70.48 | 70.15 | 70.15 | 70.82 | 69.8 | 138,601 |
July 18, 2025 | 70.31 | 70.49 | 70.49 | 71.14 | 69.94 | 238,003 |
July 17, 2025 | 70.78 | 70.22 | 70.22 | 71.11 | 69.88 | 358,437 |
July 16, 2025 | 70.62 | 70.66 | 70.66 | 71.17 | 70.22 | 228,600 |
July 15, 2025 | 71.99 | 70.5 | 70.5 | 72.32 | 70.44 | 332,100 |
July 14, 2025 | 71.15 | 72.17 | 72.17 | 72.39 | 71.15 | 310,009 |
July 11, 2025 | 70.59 | 71.2 | 71.2 | 71.57 | 70.49 | 347,618 |
July 10, 2025 | 71.22 | 71.09 | 71.09 | 72.06 | 70.53 | 341,935 |
July 09, 2025 | 70.29 | 70.28 | 70.28 | 70.71 | 69.9 | 182,600 |
July 08, 2025 | 70 | 70.28 | 70.28 | 70.7 | 69.52 | 245,100 |
July 07, 2025 | 70.71 | 70.48 | 70.48 | 71.43 | 70.23 | 197,535 |
July 03, 2025 | 70.43 | 70.8 | 70.8 | 71.09 | 70.09 | 123,629 |
July 02, 2025 | 69.85 | 70.52 | 70.52 | 70.66 | 69.22 | 375,345 |
July 01, 2025 | 70.25 | 69.48 | 69.48 | 70.8 | 69.47 | 217,753 |
June 30, 2025 | 69.94 | 70.12 | 70.12 | 70.37 | 68.8 | 317,100 |
June 27, 2025 | 71.5 | 70.84 | 69.94 | 72.08 | 70.48 | 756,900 |
June 26, 2025 | 72.03 | 71.47 | 70.56 | 72.33 | 70.6 | 295,321 |
June 25, 2025 | 71.62 | 71.71 | 70.8 | 72.37 | 71.13 | 237,504 |
June 24, 2025 | 72.33 | 72 | 71.09 | 72.53 | 71.46 | 243,414 |
June 23, 2025 | 71.13 | 72.34 | 71.42 | 72.44 | 71.13 | 439,900 |
June 20, 2025 | 71.15 | 70.77 | 70.77 | 71.28 | 70.55 | 588,310 |
June 18, 2025 | 70.45 | 70.84 | 70.84 | 71.5 | 70.08 | 219,748 |
June 17, 2025 | 69.93 | 70.67 | 70.67 | 70.98 | 69.93 | 355,212 |
June 16, 2025 | 71.36 | 69.87 | 69.87 | 71.63 | 69.57 | 227,304 |
June 13, 2025 | 71.07 | 70.93 | 70.93 | 71.65 | 70.56 | 231,833 |
June 12, 2025 | 71.45 | 71.61 | 71.61 | 71.98 | 71.03 | 215,900 |
June 11, 2025 | 71.84 | 71.4 | 71.4 | 72.53 | 71.08 | 230,800 |