77.06
+0.23(+0.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 77.19 | 77.06 | 77.06 | 77.19 | 76.46 | 17,000 |
| September 05, 2025 | 78 | 76.83 | 76.83 | 78.25 | 76.43 | 18,100 |
| September 04, 2025 | 76.59 | 77.77 | 77.77 | 77.9 | 76.3 | 17,700 |
| September 03, 2025 | 76.28 | 75.99 | 75.99 | 77.01 | 75.5 | 20,344 |
| September 02, 2025 | 75.87 | 76.48 | 76.48 | 76.71 | 75.41 | 14,400 |
| August 29, 2025 | 76.98 | 76.74 | 76.74 | 77.23 | 76.08 | 18,400 |
| August 28, 2025 | 76.82 | 76.98 | 76.98 | 76.99 | 76.23 | 17,400 |
| August 27, 2025 | 76.85 | 77.02 | 77.02 | 77.21 | 76.53 | 22,200 |
| August 26, 2025 | 75.18 | 76.86 | 76.86 | 77.34 | 74.39 | 26,044 |
| August 25, 2025 | 75.69 | 75.94 | 75.94 | 76.42 | 75.55 | 19,900 |
| August 22, 2025 | 73.93 | 76.23 | 76.23 | 77 | 73.93 | 43,200 |
| August 21, 2025 | 72.36 | 72.58 | 72.58 | 72.94 | 72.05 | 15,431 |
| August 20, 2025 | 72.27 | 72.54 | 72.54 | 72.94 | 71.55 | 22,248 |
| August 19, 2025 | 72.01 | 72.3 | 72.3 | 72.48 | 71.86 | 19,206 |
| August 18, 2025 | 71.58 | 72.17 | 72.17 | 72.42 | 71.56 | 16,800 |
| August 15, 2025 | 72.82 | 71.54 | 71.54 | 72.82 | 70.97 | 32,900 |
| August 14, 2025 | 72.32 | 72.56 | 72.56 | 73.19 | 71.57 | 24,600 |
| August 13, 2025 | 71.78 | 73.09 | 73.09 | 73.09 | 71.78 | 29,501 |
| August 12, 2025 | 69.33 | 71.36 | 71.36 | 71.58 | 69.33 | 30,500 |
| August 11, 2025 | 69.01 | 68.77 | 68.77 | 69.01 | 67.91 | 29,606 |
| August 08, 2025 | 68.21 | 68.57 | 68.57 | 68.68 | 67.77 | 23,400 |
| August 07, 2025 | 68.25 | 67.8 | 67.8 | 68.39 | 67.75 | 19,000 |
| August 06, 2025 | 68.44 | 68.4 | 68.4 | 68.68 | 68.06 | 16,115 |
| August 05, 2025 | 68.58 | 68.64 | 68.64 | 68.85 | 67.85 | 24,333 |
| August 04, 2025 | 67.99 | 68.63 | 68.63 | 69.05 | 67.65 | 29,710 |
| August 01, 2025 | 68.41 | 67.5 | 67.5 | 68.41 | 66.82 | 36,349 |
| July 31, 2025 | 69.51 | 68.86 | 68.86 | 69.51 | 68.63 | 28,325 |
| July 30, 2025 | 70.53 | 70.21 | 70.21 | 72.09 | 69.91 | 30,100 |
| July 29, 2025 | 72.23 | 70.74 | 70.74 | 72.5 | 70.74 | 24,971 |
| July 28, 2025 | 72.15 | 71.7 | 71.7 | 72.6 | 70.82 | 29,100 |
| July 25, 2025 | 72.44 | 72.11 | 72.11 | 72.87 | 71.07 | 26,400 |
| July 24, 2025 | 73.6 | 72.64 | 72.64 | 73.86 | 72.52 | 30,619 |
| July 23, 2025 | 74.83 | 74.4 | 74.4 | 74.83 | 73.35 | 36,142 |
| July 22, 2025 | 74.67 | 74.07 | 74.07 | 75.58 | 74.03 | 37,325 |
| July 21, 2025 | 76.16 | 74.98 | 74.98 | 76.24 | 74.72 | 36,791 |
| July 18, 2025 | 77.42 | 75.68 | 75.68 | 77.94 | 74.88 | 56,000 |
| July 17, 2025 | 73.88 | 75.63 | 75.63 | 76.04 | 73.88 | 50,000 |
| July 16, 2025 | 73.38 | 74.26 | 74.26 | 74.6 | 73.01 | 49,400 |
| July 15, 2025 | 75.4 | 72.86 | 72.86 | 75.4 | 72.84 | 41,800 |
| July 14, 2025 | 74.01 | 75.26 | 75.26 | 75.6 | 74 | 44,032 |
| July 11, 2025 | 75.22 | 74.17 | 74.17 | 75.58 | 74.04 | 89,537 |
| July 10, 2025 | 75.09 | 75.32 | 75.32 | 76.61 | 75.09 | 39,613 |
| July 09, 2025 | 75.39 | 75.53 | 75.53 | 75.93 | 75.04 | 52,100 |
| July 08, 2025 | 75.55 | 75.55 | 75.55 | 76.61 | 75.46 | 60,800 |
| July 07, 2025 | 77.26 | 75.52 | 75.52 | 78.02 | 75.51 | 65,100 |
| July 03, 2025 | 76.19 | 77.63 | 77.63 | 77.83 | 76.19 | 39,809 |
| July 02, 2025 | 75.5 | 76.13 | 76.13 | 76.49 | 74.72 | 90,416 |
| July 01, 2025 | 72.9 | 75.48 | 75.48 | 75.82 | 72.4 | 65,000 |
| June 30, 2025 | 73.41 | 73.11 | 73.11 | 73.7 | 72.39 | 95,300 |
| June 27, 2025 | 72.89 | 72.83 | 72.83 | 73.65 | 72.02 | 241,539 |
| June 26, 2025 | 71.1 | 72.97 | 72.97 | 73.07 | 70.9 | 217,426 |
| June 25, 2025 | 71.61 | 71.2 | 71.2 | 71.94 | 70.67 | 171,214 |
| June 24, 2025 | 71.04 | 71.51 | 71.51 | 72.49 | 69.73 | 152,600 |
| June 23, 2025 | 68.16 | 70.81 | 70.81 | 70.93 | 68.16 | 128,900 |
| June 20, 2025 | 68.66 | 68.64 | 68.64 | 69 | 67.66 | 93,200 |
| June 18, 2025 | 68.41 | 68.57 | 68.12 | 69.65 | 68.06 | 136,028 |
| June 17, 2025 | 67.47 | 68.54 | 68.09 | 69.27 | 67.47 | 90,500 |
| June 16, 2025 | 68.5 | 67.84 | 67.39 | 69.44 | 67.39 | 69,862 |
| June 13, 2025 | 68.69 | 68.19 | 67.74 | 69.3 | 68.04 | 101,310 |
| June 12, 2025 | 69.8 | 69.67 | 69.21 | 69.8 | 68.8 | 63,735 |