76.29
-0.005(-0.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 76.09 | 76.29 | 76.29 | 76.4 | 75.55 | 27,800 |
| September 26, 2025 | 75.08 | 75.89 | 75.89 | 75.92 | 75.03 | 18,826 |
| September 25, 2025 | 75.46 | 74.68 | 74.68 | 75.57 | 74.68 | 33,700 |
| September 24, 2025 | 75.24 | 75.5 | 75.5 | 75.56 | 74.99 | 18,648 |
| September 23, 2025 | 74.5 | 75.05 | 75.05 | 75.08 | 74.29 | 26,800 |
| September 22, 2025 | 73.89 | 74.34 | 74.34 | 74.55 | 73.76 | 69,400 |
| September 19, 2025 | 74.2 | 74.47 | 73.97 | 74.75 | 73.93 | 25,800 |
| September 18, 2025 | 74.07 | 73.98 | 73.49 | 74.37 | 73.68 | 80,721 |
| September 17, 2025 | 74.22 | 73.98 | 73.49 | 74.48 | 73.86 | 42,600 |
| September 16, 2025 | 75.1 | 73.74 | 73.25 | 75.1 | 73.74 | 24,734 |
| September 15, 2025 | 75.13 | 75.14 | 74.64 | 75.47 | 75.07 | 57,217 |
| September 12, 2025 | 74.5 | 75.1 | 74.6 | 75.26 | 74.46 | 36,600 |
| September 11, 2025 | 74.3 | 74.77 | 74.27 | 74.77 | 74.25 | 66,000 |
| September 10, 2025 | 73.37 | 74.29 | 73.8 | 74.35 | 73.37 | 33,532 |
| September 09, 2025 | 72.64 | 73.3 | 72.81 | 73.5 | 72.51 | 31,040 |
| September 08, 2025 | 73.6 | 72.76 | 72.28 | 73.6 | 72.53 | 18,400 |
| September 05, 2025 | 73.94 | 73.59 | 73.59 | 73.97 | 73.08 | 23,100 |
| September 04, 2025 | 74.15 | 73.69 | 73.69 | 74.31 | 73.21 | 29,000 |
| September 03, 2025 | 73.91 | 73.81 | 73.81 | 73.91 | 73.47 | 21,700 |
| September 02, 2025 | 73.97 | 73.9 | 73.9 | 74.08 | 73.61 | 49,500 |
| August 29, 2025 | 74.4 | 74.35 | 74.35 | 74.57 | 74.22 | 20,300 |
| August 28, 2025 | 75 | 74.34 | 74.34 | 75 | 74.19 | 33,330 |
| August 27, 2025 | 74.83 | 74.91 | 74.91 | 75.02 | 74.66 | 28,737 |
| August 26, 2025 | 74.78 | 74.72 | 74.72 | 74.9 | 74.33 | 58,100 |
| August 25, 2025 | 75.39 | 74.65 | 74.65 | 75.39 | 74.59 | 35,925 |
| August 22, 2025 | 75.42 | 75.54 | 75.54 | 75.69 | 75.18 | 21,900 |
| August 21, 2025 | 75.57 | 74.94 | 74.94 | 75.73 | 74.8 | 32,201 |
| August 20, 2025 | 75.6 | 75.57 | 75.57 | 76.14 | 75.39 | 40,000 |
| August 19, 2025 | 74.69 | 75.41 | 75.41 | 75.41 | 74.69 | 77,929 |
| August 18, 2025 | 75.09 | 74.51 | 74.51 | 75.21 | 74.49 | 22,609 |
| August 15, 2025 | 75.49 | 74.92 | 74.92 | 75.49 | 74.83 | 24,400 |
| August 14, 2025 | 75.88 | 75.4 | 75.4 | 75.88 | 75.4 | 60,900 |
| August 13, 2025 | 75.67 | 75.96 | 75.96 | 75.98 | 75.38 | 17,522 |
| August 12, 2025 | 75.58 | 75.67 | 75.67 | 75.69 | 74.95 | 17,324 |
| August 11, 2025 | 75.79 | 75.28 | 75.28 | 75.79 | 75.04 | 28,107 |
| August 08, 2025 | 76.07 | 75.55 | 75.55 | 76.07 | 75.33 | 24,149 |
| August 07, 2025 | 75.04 | 75.8 | 75.8 | 76.05 | 75 | 24,800 |
| August 06, 2025 | 75.96 | 75.12 | 75.12 | 75.96 | 75.08 | 39,015 |
| August 05, 2025 | 76.53 | 75.8 | 75.8 | 76.75 | 75.6 | 33,700 |
| August 04, 2025 | 75.63 | 76.68 | 76.68 | 76.86 | 75.5 | 29,800 |
| August 01, 2025 | 74.82 | 75.29 | 75.29 | 75.6 | 74.64 | 55,500 |
| July 31, 2025 | 74.23 | 74.95 | 74.95 | 74.95 | 74.21 | 99,146 |
| July 30, 2025 | 74.12 | 74.4 | 74.4 | 75.05 | 74.12 | 67,334 |
| July 29, 2025 | 73.25 | 74.06 | 74.06 | 74.11 | 73.25 | 36,200 |
| July 28, 2025 | 74.07 | 73.23 | 73.23 | 74.07 | 73.11 | 39,379 |
| July 25, 2025 | 74.18 | 74.22 | 74.22 | 74.27 | 73.89 | 16,544 |
| July 24, 2025 | 74.3 | 74 | 74 | 74.3 | 73.8 | 31,237 |
| July 23, 2025 | 74.99 | 73.98 | 73.98 | 74.99 | 73.75 | 29,100 |
| July 22, 2025 | 73.57 | 74.32 | 74.32 | 74.32 | 73.57 | 29,210 |
| July 21, 2025 | 73.35 | 73.34 | 73.34 | 73.74 | 73.03 | 92,900 |
| July 18, 2025 | 72.17 | 73.02 | 73.02 | 73.21 | 72.17 | 25,309 |
| July 17, 2025 | 71.58 | 71.94 | 71.94 | 72.15 | 71.53 | 16,800 |
| July 16, 2025 | 71.49 | 71.56 | 71.56 | 71.62 | 71 | 13,124 |
| July 15, 2025 | 71.81 | 71.37 | 71.37 | 71.81 | 70.98 | 16,900 |
| July 14, 2025 | 71.69 | 71.94 | 71.94 | 72.26 | 71.47 | 15,409 |
| July 11, 2025 | 71.3 | 71.69 | 71.69 | 71.97 | 71.17 | 66,100 |
| July 10, 2025 | 71.14 | 71.79 | 71.79 | 72.01 | 71.14 | 37,048 |
| July 09, 2025 | 70.94 | 71.4 | 71.4 | 71.48 | 70.55 | 47,232 |
| July 08, 2025 | 70.85 | 70.48 | 70.48 | 70.85 | 69.9 | 21,534 |
| July 07, 2025 | 71.3 | 71.16 | 71.16 | 71.3 | 70.85 | 22,826 |