76.20
+0.5(+0.66%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 75.95 | 76.2 | 76.2 | 76.2 | 75.86 | 1.21M |
| September 25, 2025 | 75.69 | 75.7 | 75.7 | 75.82 | 75.39 | 1.62M |
| September 24, 2025 | 76.51 | 76.18 | 76.18 | 76.6 | 76.1 | 1.32M |
| September 23, 2025 | 77.2 | 76.96 | 76.96 | 77.39 | 76.87 | 561,341 |
| September 22, 2025 | 76.7 | 77.01 | 77.01 | 77.04 | 76.55 | 621,247 |
| September 19, 2025 | 76.77 | 76.66 | 76.66 | 76.85 | 76.55 | 900,346 |
| September 18, 2025 | 77.01 | 77.18 | 77.18 | 77.33 | 76.75 | 852,187 |
| September 17, 2025 | 77.18 | 77.02 | 77.02 | 77.72 | 76.66 | 1.05M |
| September 16, 2025 | 77.37 | 77.29 | 77.29 | 77.44 | 77.09 | 804,731 |
| September 15, 2025 | 77.08 | 77.35 | 77.35 | 77.38 | 77.05 | 949,916 |
| September 12, 2025 | 76.8 | 76.81 | 76.81 | 76.94 | 76.63 | 686,600 |
| September 11, 2025 | 76.61 | 77.13 | 77.13 | 77.16 | 76.61 | 521,600 |
| September 10, 2025 | 76.43 | 76.3 | 76.3 | 76.63 | 76.2 | 425,700 |
| September 09, 2025 | 76.42 | 76.39 | 76.39 | 76.6 | 76.24 | 663,500 |
| September 08, 2025 | 76.44 | 76.7 | 76.7 | 76.75 | 76.29 | 969,241 |
| September 05, 2025 | 75.97 | 75.75 | 75.75 | 76.26 | 75.49 | 595,459 |
| September 04, 2025 | 74.82 | 75.15 | 75.15 | 75.15 | 74.75 | 457,221 |
| September 03, 2025 | 74.63 | 74.84 | 74.84 | 74.9 | 74.59 | 651,809 |
| September 02, 2025 | 74.28 | 74.72 | 74.72 | 74.79 | 74.22 | 1.14M |
| August 29, 2025 | 75.55 | 75.57 | 75.57 | 75.67 | 75.47 | 979,600 |
| August 28, 2025 | 75.8 | 75.91 | 75.91 | 76 | 75.76 | 916,000 |
| August 27, 2025 | 75.38 | 75.74 | 75.74 | 75.78 | 75.23 | 605,000 |
| August 26, 2025 | 75.62 | 75.82 | 75.82 | 75.9 | 75.62 | 754,833 |
| August 25, 2025 | 76.26 | 75.85 | 75.85 | 76.43 | 75.81 | 482,800 |
| August 22, 2025 | 75.46 | 76.58 | 76.58 | 76.68 | 75.33 | 723,344 |
| August 21, 2025 | 75.22 | 75.12 | 75.12 | 75.35 | 75.05 | 504,439 |
| August 20, 2025 | 75.37 | 75.46 | 75.46 | 75.51 | 75.23 | 1.18M |
| August 19, 2025 | 75.65 | 75.54 | 75.54 | 75.8 | 75.44 | 645,119 |
| August 18, 2025 | 75.29 | 75.39 | 75.39 | 75.42 | 75.17 | 420,971 |
| August 15, 2025 | 75.32 | 75.33 | 75.33 | 75.43 | 75.27 | 511,340 |
| August 14, 2025 | 74.88 | 75.1 | 75.1 | 75.12 | 74.79 | 541,700 |
| August 13, 2025 | 75.18 | 75.32 | 75.32 | 75.39 | 75.15 | 459,300 |
| August 12, 2025 | 74.45 | 75.15 | 75.15 | 75.19 | 74.45 | 654,700 |
| August 11, 2025 | 74.61 | 74.56 | 74.56 | 74.77 | 74.48 | 972,424 |
| August 08, 2025 | 74.76 | 74.89 | 74.89 | 75.01 | 74.72 | 693,119 |
| August 07, 2025 | 74.8 | 74.65 | 74.65 | 74.84 | 74.3 | 714,400 |
| August 06, 2025 | 73.82 | 74.12 | 74.12 | 74.18 | 73.82 | 511,530 |
| August 05, 2025 | 73.55 | 73.56 | 73.56 | 73.73 | 73.41 | 1.52M |
| August 04, 2025 | 73.33 | 73.59 | 73.59 | 73.59 | 73.28 | 867,414 |
| August 01, 2025 | 72.51 | 72.68 | 72.68 | 72.77 | 72.17 | 1.9M |
| July 31, 2025 | 72.6 | 72.41 | 72.41 | 72.65 | 72.15 | 1.05M |
| July 30, 2025 | 72.93 | 72.66 | 72.66 | 73.21 | 72.45 | 485,500 |
| July 29, 2025 | 73.29 | 73.14 | 73.14 | 73.36 | 73.03 | 504,400 |
| July 28, 2025 | 73.67 | 73.33 | 73.33 | 73.78 | 73.18 | 552,700 |
| July 25, 2025 | 74.05 | 74.45 | 74.45 | 74.49 | 73.99 | 652,034 |
| July 24, 2025 | 74.56 | 74.53 | 74.53 | 74.81 | 74.5 | 1.45M |
| July 23, 2025 | 74.45 | 75.01 | 75.01 | 75.04 | 74.29 | 1.32M |
| July 22, 2025 | 73.24 | 73.78 | 73.78 | 73.85 | 73.15 | 5.24M |
| July 21, 2025 | 73.15 | 73.19 | 73.19 | 73.51 | 73.08 | 1.02M |
| July 18, 2025 | 73.03 | 72.62 | 72.62 | 73.12 | 72.52 | 1.41M |
| July 17, 2025 | 72.35 | 72.71 | 72.71 | 72.79 | 72.35 | 719,800 |
| July 16, 2025 | 72.08 | 72.41 | 72.41 | 72.52 | 71.9 | 1.23M |
| July 15, 2025 | 72.83 | 72.04 | 72.04 | 72.83 | 71.98 | 2.28M |
| July 14, 2025 | 72.57 | 72.78 | 72.78 | 72.85 | 72.57 | 632,900 |
| July 11, 2025 | 72.74 | 72.71 | 72.71 | 72.82 | 72.58 | 481,300 |
| July 10, 2025 | 72.97 | 73.28 | 73.28 | 73.32 | 72.83 | 1.58M |
| July 09, 2025 | 72.91 | 73.22 | 73.22 | 73.23 | 72.8 | 2.42M |
| July 08, 2025 | 72.25 | 72.7 | 72.7 | 72.78 | 72.19 | 963,200 |
| July 07, 2025 | 72.76 | 72.09 | 72.09 | 72.76 | 71.93 | 1.02M |
| July 03, 2025 | 72.84 | 73.02 | 73.02 | 73.1 | 72.84 | 411,007 |