78.99
+1.14(+1.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 16, 2025 | 77.52 | 78.99 | 78.82 | 79.06 | 77.12 | 57,784 |
| July 15, 2025 | 76.28 | 77.85 | 77.85 | 78.28 | 75.92 | 97,507 |
| July 14, 2025 | 76.14 | 76.52 | 76.52 | 76.63 | 74.67 | 86,100 |
| July 11, 2025 | 76.28 | 75.63 | 75.63 | 76.39 | 75.02 | 112,200 |
| July 10, 2025 | 75.45 | 76.5 | 76.5 | 77.23 | 75.45 | 73,718 |
| July 09, 2025 | 75.47 | 76.07 | 76.07 | 76.58 | 74.63 | 133,500 |
| July 08, 2025 | 75 | 75.48 | 75.48 | 76.43 | 74.65 | 168,702 |
| July 07, 2025 | 75.8 | 74.6 | 74.6 | 76.35 | 74.34 | 74,017 |
| July 03, 2025 | 75.98 | 76.5 | 76.5 | 77.25 | 75.33 | 103,700 |
| July 02, 2025 | 73.68 | 76.39 | 76.39 | 76.39 | 73.48 | 94,600 |
| July 01, 2025 | 73.07 | 74.05 | 74.05 | 75.4 | 72.48 | 82,800 |
| June 30, 2025 | 74.2 | 73.61 | 73.61 | 74.25 | 71.05 | 84,600 |
| June 27, 2025 | 73.98 | 74.03 | 74.03 | 74.28 | 72.9 | 169,240 |
| June 26, 2025 | 72.77 | 74.3 | 74.3 | 74.3 | 70.41 | 54,000 |
| June 25, 2025 | 71.75 | 72.9 | 72.9 | 72.94 | 71.08 | 100,200 |
| June 24, 2025 | 71.05 | 71.55 | 71.55 | 72.45 | 71.05 | 66,900 |
| June 23, 2025 | 68.31 | 70.73 | 70.73 | 70.77 | 68.31 | 30,400 |
| June 20, 2025 | 70.27 | 69.5 | 69.5 | 70.27 | 67.81 | 122,500 |
| June 18, 2025 | 70.21 | 69.93 | 69.93 | 71.77 | 69.1 | 66,009 |
| June 17, 2025 | 70.67 | 70.26 | 70.26 | 72.32 | 70.03 | 122,102 |
| June 16, 2025 | 69.67 | 71.33 | 71.33 | 71.91 | 69.4 | 60,300 |
| June 13, 2025 | 70.84 | 68.52 | 68.52 | 71.03 | 68.36 | 37,900 |
| June 12, 2025 | 72.82 | 71.93 | 71.93 | 72.82 | 70.84 | 49,400 |
| June 11, 2025 | 73.88 | 73.38 | 73.38 | 73.88 | 72.21 | 58,500 |
| June 10, 2025 | 73.98 | 73.49 | 73.49 | 75.5 | 73 | 52,800 |
| June 09, 2025 | 73.24 | 74.35 | 74.35 | 74.54 | 72.88 | 120,400 |
| June 06, 2025 | 72.59 | 72.44 | 72.44 | 73.5 | 71.43 | 138,800 |
| June 05, 2025 | 71.86 | 71.39 | 71.39 | 71.95 | 70.02 | 190,900 |
| June 04, 2025 | 71.42 | 71.81 | 71.81 | 72.7 | 70.39 | 61,600 |
| June 03, 2025 | 69.58 | 71.88 | 71.88 | 71.92 | 67.94 | 118,309 |
| June 02, 2025 | 71.16 | 69.66 | 69.66 | 72.06 | 69.53 | 112,900 |
| May 30, 2025 | 72.53 | 71.16 | 71.16 | 74.21 | 71.15 | 224,528 |
| May 29, 2025 | 73.41 | 73.08 | 73.08 | 74.29 | 72.73 | 30,640 |
| May 28, 2025 | 74.95 | 72.77 | 72.77 | 74.95 | 72.54 | 25,100 |
| May 27, 2025 | 72.93 | 74.29 | 74.29 | 74.85 | 71.12 | 27,673 |
| May 23, 2025 | 71.38 | 71.75 | 71.75 | 73.46 | 69.55 | 26,867 |
| May 22, 2025 | 70.8 | 73.16 | 73.16 | 73.69 | 70.44 | 23,400 |
| May 21, 2025 | 69.52 | 71.31 | 71.31 | 73 | 69.5 | 40,479 |
| May 20, 2025 | 71.25 | 70.23 | 70.23 | 71.25 | 69.86 | 16,306 |
| May 19, 2025 | 69.64 | 70.31 | 70.31 | 71.2 | 69.64 | 15,300 |
| May 16, 2025 | 71.15 | 72.19 | 71.2 | 72.77 | 70.33 | 38,425 |
| May 15, 2025 | 69.76 | 71.03 | 70.05 | 72.3 | 69.76 | 50,108 |
| May 14, 2025 | 69.1 | 70.08 | 69.11 | 71.08 | 69.1 | 17,639 |
| May 13, 2025 | 71.02 | 70.65 | 69.67 | 71.85 | 69.79 | 15,234 |
| May 12, 2025 | 69.86 | 70.15 | 69.18 | 72.3 | 69.4 | 20,400 |
| May 09, 2025 | 67.21 | 67.64 | 67.64 | 68.27 | 66.32 | 12,580 |
| May 08, 2025 | 65.94 | 67.55 | 67.79 | 69.91 | 64.9 | 31,592 |
| May 07, 2025 | 60.51 | 60.66 | 60.66 | 61.52 | 60.29 | 14,147 |
| May 06, 2025 | 60.64 | 60.64 | 60.64 | 61.27 | 60.35 | 11,357 |
| May 05, 2025 | 61.62 | 61.27 | 61.27 | 62.15 | 61.21 | 13,751 |
| May 02, 2025 | 60.94 | 62.2 | 62.2 | 62.94 | 60.34 | 20,836 |
| May 01, 2025 | 58.79 | 60.28 | 60.28 | 60.78 | 57 | 32,045 |
| April 30, 2025 | 58.23 | 58.11 | 58.11 | 58.55 | 56.35 | 17,700 |
| April 29, 2025 | 58.36 | 58.33 | 58.33 | 60 | 57.54 | 20,800 |
| April 28, 2025 | 58.09 | 58.49 | 58.49 | 58.99 | 57.49 | 21,700 |
| April 25, 2025 | 57.02 | 58.47 | 58.47 | 58.68 | 57.02 | 13,700 |
| April 24, 2025 | 57.11 | 57.84 | 57.84 | 58.53 | 57 | 24,634 |
| April 23, 2025 | 59.31 | 56.64 | 56.64 | 59.31 | 56.6 | 22,800 |
| April 22, 2025 | 57.62 | 57.32 | 57.32 | 57.86 | 56.24 | 15,800 |
| April 21, 2025 | 56.02 | 56.63 | 56.63 | 56.63 | 55.48 | 20,015 |