76.38
-0.51(-0.66%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 76.82 | 76.89 | 76.89 | 77.15 | 76.06 | 768,692 |
| August 14, 2025 | 75.89 | 76.11 | 76.11 | 76.35 | 75.18 | 782,100 |
| August 13, 2025 | 74.33 | 77.48 | 77.48 | 77.71 | 74.21 | 1.09M |
| August 12, 2025 | 72.78 | 73.86 | 73.86 | 74.4 | 72.16 | 970,407 |
| August 11, 2025 | 73.26 | 71.84 | 71.84 | 74 | 71.8 | 897,911 |
| August 08, 2025 | 73.39 | 72.9 | 72.9 | 73.9 | 72.17 | 790,525 |
| August 07, 2025 | 75.81 | 73.74 | 73.74 | 75.85 | 72.62 | 962,500 |
| August 06, 2025 | 74.42 | 74.71 | 74.71 | 75.48 | 74.39 | 727,900 |
| August 05, 2025 | 74.3 | 74.4 | 74.4 | 75.18 | 73.85 | 681,900 |
| August 04, 2025 | 72.5 | 74.47 | 74.47 | 74.64 | 72.05 | 939,024 |
| August 01, 2025 | 71.86 | 71.36 | 71.36 | 71.86 | 69.63 | 1.16M |
| July 31, 2025 | 73.72 | 73.42 | 73.42 | 74.32 | 73.09 | 967,781 |
| July 30, 2025 | 75.84 | 74.86 | 74.86 | 76.19 | 73.89 | 983,760 |
| July 29, 2025 | 76.92 | 75.28 | 75.28 | 77.1 | 74.64 | 1.11M |
| July 28, 2025 | 76.79 | 76.93 | 76.93 | 77.66 | 75.87 | 1.22M |
| July 25, 2025 | 76.63 | 76.85 | 76.85 | 77 | 75.26 | 772,025 |
| July 24, 2025 | 76.53 | 76.2 | 76.2 | 78.07 | 75.51 | 888,015 |
| July 23, 2025 | 77.93 | 77.45 | 77.45 | 78.98 | 77.3 | 1.02M |
| July 22, 2025 | 74.87 | 76.34 | 76.34 | 77.03 | 74.17 | 1.44M |
| July 21, 2025 | 72 | 73.27 | 73.27 | 74.4 | 71.76 | 975,521 |
| July 18, 2025 | 72.09 | 71.39 | 71.39 | 72.42 | 70.9 | 978,427 |
| July 17, 2025 | 71.21 | 71.67 | 71.67 | 71.96 | 70.53 | 783,700 |
| July 16, 2025 | 70.79 | 71.41 | 71.41 | 71.63 | 70.09 | 801,985 |
| July 15, 2025 | 72.77 | 70.6 | 70.6 | 73.07 | 70.56 | 1.24M |
| July 14, 2025 | 72.61 | 72.35 | 72.35 | 72.86 | 71.26 | 1.37M |
| July 11, 2025 | 73.74 | 73.49 | 73.49 | 74.22 | 72.93 | 1.01M |
| July 10, 2025 | 72.58 | 74.3 | 74.3 | 75.34 | 72.58 | 1.13M |
| July 09, 2025 | 72.72 | 72.59 | 72.59 | 73.28 | 71.28 | 1.5M |
| July 08, 2025 | 73.54 | 73.85 | 73.85 | 74.51 | 71.96 | 1.23M |
| July 07, 2025 | 72.35 | 73.02 | 73.02 | 73.33 | 71.89 | 1.42M |
| July 03, 2025 | 73 | 72.44 | 72.44 | 73.64 | 71.97 | 774,300 |
| July 02, 2025 | 72.24 | 73.15 | 73.15 | 73.57 | 70.14 | 1.89M |
| July 01, 2025 | 68.44 | 71.59 | 71.59 | 73.19 | 68.12 | 2.43M |
| June 30, 2025 | 67.81 | 68.6 | 68.6 | 69.38 | 67.5 | 2.54M |
| June 27, 2025 | 65.99 | 65.74 | 65.74 | 66.67 | 65.14 | 1.74M |
| June 26, 2025 | 63.48 | 65.08 | 65.08 | 65.14 | 63.35 | 1.29M |
| June 25, 2025 | 63.68 | 63.49 | 63.49 | 64.18 | 63.22 | 1.16M |
| June 24, 2025 | 64.21 | 63.99 | 63.99 | 65 | 63.44 | 1.18M |
| June 23, 2025 | 63.41 | 63.29 | 63.29 | 63.67 | 61.72 | 2.12M |
| June 20, 2025 | 65.25 | 64.63 | 64.63 | 66.13 | 63.71 | 3.28M |
| June 18, 2025 | 64.29 | 64.85 | 64.85 | 65.68 | 64.29 | 1.68M |
| June 17, 2025 | 64.19 | 64.12 | 64.12 | 65.42 | 63.5 | 1.55M |
| June 16, 2025 | 63.57 | 65.15 | 65.15 | 65.25 | 63.51 | 1.67M |
| June 13, 2025 | 63.15 | 62.7 | 62.7 | 64.46 | 62.02 | 1.92M |
| June 12, 2025 | 65.07 | 64.19 | 64.19 | 65.45 | 63.78 | 1.96M |
| June 11, 2025 | 65.96 | 65.8 | 65.8 | 67.05 | 65.75 | 1.65M |
| June 10, 2025 | 65.9 | 65.11 | 65.11 | 66.61 | 64.86 | 1.7M |
| June 09, 2025 | 65.99 | 65.32 | 65.32 | 66.42 | 64.52 | 3.05M |
| June 06, 2025 | 66.46 | 65.4 | 65.4 | 68.1 | 65.37 | 4.16M |
| June 05, 2025 | 70.04 | 66.3 | 66.3 | 71.44 | 65.25 | 11.79M |
| June 04, 2025 | 82.46 | 80.81 | 80.81 | 82.8 | 80.5 | 2.55M |
| June 03, 2025 | 81.78 | 82.54 | 82.5 | 83.15 | 80.46 | 1.27M |
| June 02, 2025 | 83.89 | 82.13 | 82.09 | 83.89 | 81.56 | 1.6M |
| May 30, 2025 | 84.28 | 83.77 | 83.77 | 85.09 | 83.07 | 1.33M |
| May 29, 2025 | 87.53 | 84.82 | 84.82 | 87.55 | 83.74 | 1.03M |
| May 28, 2025 | 87.6 | 86.61 | 86.61 | 87.9 | 86.19 | 1.02M |
| May 27, 2025 | 84.04 | 86.53 | 86.53 | 86.59 | 83 | 1.23M |
| May 23, 2025 | 80.36 | 81.99 | 81.99 | 82.78 | 79.6 | 1.31M |
| May 22, 2025 | 82.15 | 83.32 | 83.32 | 83.6 | 81.82 | 1.34M |
| May 21, 2025 | 83.59 | 83.17 | 83.17 | 85.06 | 82.91 | 1.4M |