75.04
-1(-1.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 76.9 | 76.04 | 76.04 | 76.9 | 74.66 | 408,500 |
| August 14, 2025 | 76.97 | 76.8 | 76.8 | 78.92 | 76.22 | 250,811 |
| August 13, 2025 | 77.43 | 78.24 | 78.24 | 79 | 76.55 | 285,000 |
| August 12, 2025 | 75.31 | 76.61 | 76.61 | 76.93 | 75 | 321,747 |
| August 11, 2025 | 73.85 | 74.95 | 74.95 | 76.27 | 72.75 | 742,545 |
| August 08, 2025 | 72 | 74.11 | 74.11 | 74.38 | 71.13 | 891,900 |
| August 07, 2025 | 76.74 | 72.16 | 72.16 | 77.56 | 71.2 | 686,409 |
| August 06, 2025 | 78.05 | 77.23 | 77.23 | 78.12 | 75.06 | 409,700 |
| August 05, 2025 | 78.38 | 78.62 | 78.62 | 80.15 | 77.27 | 499,902 |
| August 04, 2025 | 77.69 | 78.35 | 78.35 | 78.46 | 76.59 | 578,200 |
| August 01, 2025 | 77.99 | 77.76 | 77.76 | 79.15 | 77.61 | 376,648 |
| July 31, 2025 | 78.36 | 78.35 | 78.35 | 78.41 | 77.4 | 374,275 |
| July 30, 2025 | 80.24 | 79.54 | 79.54 | 82.1 | 78.8 | 302,004 |
| July 29, 2025 | 82.19 | 79.21 | 79.21 | 83.5 | 79.16 | 462,400 |
| July 28, 2025 | 82 | 81.94 | 81.94 | 83.44 | 81.64 | 697,319 |
| July 25, 2025 | 80.65 | 81.41 | 81.41 | 82.13 | 76.18 | 1.35M |
| July 24, 2025 | 80.14 | 82.08 | 82.08 | 82.54 | 80.14 | 366,600 |
| July 23, 2025 | 81.52 | 80.48 | 80.48 | 82.67 | 79.71 | 414,000 |
| July 22, 2025 | 82.5 | 80.68 | 80.68 | 83 | 80.4 | 330,300 |
| July 21, 2025 | 83.53 | 82.46 | 82.46 | 84.22 | 81.05 | 300,103 |
| July 18, 2025 | 86.49 | 83.4 | 83.4 | 86.49 | 83.15 | 334,200 |
| July 17, 2025 | 85.44 | 85.69 | 85.69 | 86.83 | 84.98 | 474,200 |
| July 16, 2025 | 83.08 | 85.45 | 85.45 | 85.59 | 82.64 | 411,300 |
| July 15, 2025 | 85.03 | 82.95 | 82.95 | 85.5 | 80.97 | 695,537 |
| July 14, 2025 | 80.82 | 84.59 | 84.59 | 84.75 | 80.02 | 449,600 |
| July 11, 2025 | 81.3 | 80.93 | 80.93 | 82.29 | 80.26 | 373,400 |
| July 10, 2025 | 80.92 | 82.07 | 82.07 | 82.16 | 78.94 | 410,400 |
| July 09, 2025 | 79.33 | 81.5 | 81.5 | 82.45 | 79.19 | 486,900 |
| July 08, 2025 | 78 | 78.77 | 78.77 | 79.64 | 77.97 | 469,507 |
| July 07, 2025 | 79.53 | 77.93 | 77.93 | 80.06 | 77.21 | 550,000 |
| July 03, 2025 | 80.62 | 80.48 | 80.48 | 81 | 79.53 | 299,200 |
| July 02, 2025 | 77.47 | 80.5 | 80.5 | 80.9 | 77.09 | 558,641 |
| July 01, 2025 | 76.88 | 78.01 | 78.01 | 79.37 | 76.27 | 550,365 |
| June 30, 2025 | 79.6 | 76.3 | 76.3 | 79.83 | 76.29 | 710,425 |
| June 27, 2025 | 79.38 | 79.68 | 79.68 | 82.09 | 78.93 | 2.07M |
| June 26, 2025 | 79.77 | 79.13 | 79.13 | 79.84 | 77.68 | 492,239 |
| June 25, 2025 | 77.6 | 79.09 | 79.09 | 79.97 | 76.18 | 778,120 |
| June 24, 2025 | 76.56 | 76.88 | 76.88 | 77.17 | 74.82 | 624,608 |
| June 23, 2025 | 75.04 | 75.98 | 75.98 | 76.72 | 74.31 | 374,142 |
| June 20, 2025 | 75.57 | 75 | 75 | 76.24 | 73.66 | 559,000 |
| June 18, 2025 | 76.45 | 75.53 | 75.53 | 76.9 | 75.11 | 360,900 |
| June 17, 2025 | 75.5 | 76.06 | 76.06 | 76.97 | 75.5 | 424,404 |
| June 16, 2025 | 78.94 | 76.32 | 76.32 | 78.94 | 75.9 | 523,700 |
| June 13, 2025 | 76.63 | 78.24 | 78.24 | 78.42 | 76.63 | 364,300 |
| June 12, 2025 | 76.42 | 77.91 | 77.91 | 78.68 | 76.42 | 332,302 |
| June 11, 2025 | 79.9 | 76.91 | 76.91 | 79.9 | 76.7 | 482,200 |
| June 10, 2025 | 76.54 | 79.46 | 79.46 | 79.68 | 76.54 | 759,325 |
| June 09, 2025 | 79.1 | 76.08 | 76.08 | 79.22 | 75.43 | 510,311 |
| June 06, 2025 | 79.05 | 78.02 | 78.02 | 79.97 | 77.78 | 515,022 |
| June 05, 2025 | 76.8 | 78.09 | 78.09 | 78.51 | 75.74 | 292,000 |
| June 04, 2025 | 78.54 | 76.82 | 76.82 | 78.82 | 76.66 | 310,030 |
| June 03, 2025 | 77.88 | 78.18 | 78.18 | 79.08 | 76.11 | 409,118 |
| June 02, 2025 | 74.91 | 77.18 | 77.18 | 77.5 | 72.69 | 653,322 |
| May 30, 2025 | 73.98 | 74.61 | 74.61 | 75.04 | 71.9 | 532,918 |
| May 29, 2025 | 70.49 | 74.76 | 74.76 | 75.97 | 70.25 | 682,200 |
| May 28, 2025 | 72.32 | 71.43 | 71.43 | 73.09 | 71.25 | 437,600 |
| May 27, 2025 | 74.53 | 72.27 | 72.27 | 75.65 | 71.62 | 509,900 |
| May 23, 2025 | 72.02 | 73.49 | 73.49 | 74.05 | 72.02 | 359,038 |
| May 22, 2025 | 72.9 | 73.23 | 73.23 | 74.11 | 72.45 | 337,300 |
| May 21, 2025 | 74.6 | 73.66 | 73.66 | 75.85 | 72.92 | 423,311 |