77.67
+0.03(+0.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 78.53 | 77.64 | 77.64 | 78.53 | 77.55 | 962,443 |
| August 14, 2025 | 77.91 | 78.09 | 78.09 | 78.19 | 77.2 | 1.05M |
| August 13, 2025 | 77.01 | 78.34 | 78.34 | 78.44 | 77.01 | 2.07M |
| August 12, 2025 | 76.83 | 77.24 | 77.24 | 77.74 | 76.64 | 1.76M |
| August 11, 2025 | 76.72 | 76.48 | 76.48 | 77.3 | 76.15 | 922,000 |
| August 08, 2025 | 75.94 | 76.59 | 76.59 | 76.77 | 75.51 | 819,924 |
| August 07, 2025 | 77.06 | 75.6 | 75.6 | 77.25 | 75.33 | 1.09M |
| August 06, 2025 | 76.36 | 76.81 | 76.81 | 77.23 | 76.14 | 1.44M |
| August 05, 2025 | 76.27 | 76.12 | 76.12 | 77.05 | 75.55 | 1.31M |
| August 04, 2025 | 75.92 | 75.88 | 75.88 | 76.13 | 75.43 | 1.05M |
| August 01, 2025 | 76.88 | 75.53 | 75.53 | 76.88 | 75 | 1.75M |
| July 31, 2025 | 76.29 | 77.83 | 77.83 | 78.39 | 75.97 | 2.97M |
| July 30, 2025 | 80.15 | 76.59 | 76.59 | 80.15 | 75.88 | 3.11M |
| July 29, 2025 | 83.16 | 80.19 | 80.19 | 83.64 | 79.78 | 2.01M |
| July 28, 2025 | 80.93 | 80.39 | 80.39 | 81.14 | 79.97 | 1.68M |
| July 25, 2025 | 80.5 | 81.05 | 81.05 | 81.14 | 80.16 | 737,934 |
| July 24, 2025 | 80.73 | 80.33 | 80.33 | 81.06 | 80.17 | 766,531 |
| July 23, 2025 | 80.94 | 80.88 | 80.88 | 81.05 | 80.32 | 832,300 |
| July 22, 2025 | 78.74 | 80.2 | 80.2 | 80.33 | 78.74 | 861,051 |
| July 21, 2025 | 80.98 | 78.74 | 78.74 | 81.36 | 78.67 | 1.45M |
| July 18, 2025 | 81.26 | 81.06 | 81.06 | 81.37 | 80.71 | 867,523 |
| July 17, 2025 | 79.74 | 80.97 | 80.97 | 81.02 | 79.3 | 1.04M |
| July 16, 2025 | 79.77 | 79.82 | 79.82 | 80.29 | 78.81 | 1.27M |
| July 15, 2025 | 80.95 | 79.38 | 79.38 | 81.24 | 79.34 | 1.11M |
| July 14, 2025 | 80.17 | 80.95 | 80.95 | 81.03 | 79.8 | 782,000 |
| July 11, 2025 | 81.03 | 80.37 | 80.37 | 81.21 | 80.3 | 822,235 |
| July 10, 2025 | 81.06 | 81.6 | 81.6 | 82.16 | 80.57 | 897,914 |
| July 09, 2025 | 81.71 | 80.86 | 80.86 | 82.03 | 80.44 | 1.01M |
| July 08, 2025 | 80.55 | 81.48 | 81.48 | 82.02 | 80.35 | 1.17M |
| July 07, 2025 | 80.8 | 80.19 | 80.19 | 81.5 | 79.79 | 1.19M |
| July 03, 2025 | 80.87 | 81 | 81 | 81.66 | 80.53 | 605,900 |
| July 02, 2025 | 80.85 | 80.51 | 80.51 | 80.85 | 79.65 | 1.2M |
| July 01, 2025 | 79.35 | 80.83 | 80.83 | 81.41 | 78.7 | 1.19M |
| June 30, 2025 | 79.2 | 79.43 | 79.43 | 79.58 | 79.01 | 845,727 |
| June 27, 2025 | 78.7 | 79.19 | 79.19 | 79.52 | 78.44 | 2.23M |
| June 26, 2025 | 77.48 | 78.4 | 78.4 | 78.48 | 76.95 | 855,839 |
| June 25, 2025 | 78.02 | 77.06 | 77.06 | 78.02 | 76.93 | 844,603 |
| June 24, 2025 | 77.67 | 77.93 | 77.93 | 78.36 | 77.67 | 790,428 |
| June 23, 2025 | 76.47 | 77.33 | 77.33 | 77.42 | 75.53 | 804,848 |
| June 20, 2025 | 76.64 | 76.61 | 76.61 | 77.18 | 75.91 | 2.26M |
| June 18, 2025 | 75.73 | 75.97 | 75.97 | 76.81 | 75.73 | 939,600 |
| June 17, 2025 | 76.55 | 75.8 | 75.8 | 76.81 | 75.31 | 1.1M |
| June 16, 2025 | 76.59 | 76.73 | 76.73 | 77.47 | 76.29 | 1.15M |
| June 13, 2025 | 76.91 | 75.9 | 75.9 | 76.91 | 75.77 | 1.26M |
| June 12, 2025 | 76.04 | 77.02 | 77.02 | 77.05 | 75.46 | 971,719 |
| June 11, 2025 | 76.78 | 76.49 | 76.49 | 77.13 | 76.23 | 1.38M |
| June 10, 2025 | 76.84 | 76.76 | 76.76 | 77.41 | 76.44 | 1.14M |
| June 09, 2025 | 77 | 76.84 | 76.84 | 77.39 | 76.28 | 1.05M |
| June 06, 2025 | 76.78 | 76.97 | 76.97 | 77.5 | 76.34 | 1.16M |
| June 05, 2025 | 76.4 | 75.94 | 75.94 | 76.72 | 75.53 | 1.21M |
| June 04, 2025 | 77.38 | 76.34 | 76.34 | 77.7 | 76.34 | 734,300 |
| June 03, 2025 | 76.77 | 77.34 | 77.34 | 77.71 | 75.93 | 1.07M |
| June 02, 2025 | 76.97 | 76.97 | 76.97 | 77 | 75.88 | 874,516 |
| May 30, 2025 | 78.29 | 77.89 | 77.89 | 78.55 | 77.54 | 1.96M |
| May 29, 2025 | 78.18 | 78.55 | 78.55 | 78.79 | 77.72 | 1.01M |
| May 28, 2025 | 78.94 | 77.67 | 77.67 | 79.22 | 77.57 | 1.07M |
| May 27, 2025 | 78.2 | 78.89 | 78.89 | 78.91 | 77.58 | 904,000 |
| May 23, 2025 | 76.06 | 77.01 | 77.01 | 77.49 | 76.06 | 846,029 |
| May 22, 2025 | 77.31 | 77.35 | 77.35 | 77.9 | 76.83 | 826,046 |
| May 21, 2025 | 80.01 | 77.36 | 77.36 | 80.33 | 77.35 | 1.04M |