79.24
-0.615(-0.77%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 30, 2025 | 79.76 | 79.85 | 79.85 | 81.26 | 79.48 | 227,214 |
July 29, 2025 | 81.28 | 79.5 | 79.5 | 81.57 | 79.27 | 146,819 |
July 28, 2025 | 81.22 | 80.75 | 80.75 | 81.42 | 80.24 | 234,800 |
July 25, 2025 | 81.65 | 81.24 | 81.24 | 81.65 | 80.05 | 175,300 |
July 24, 2025 | 82.83 | 81.8 | 81.8 | 83.14 | 81.48 | 166,800 |
July 23, 2025 | 84 | 83.68 | 83.68 | 84.37 | 82.56 | 235,800 |
July 22, 2025 | 83.04 | 83.44 | 83.44 | 85.96 | 83.04 | 435,725 |
July 21, 2025 | 83.45 | 82.46 | 82.46 | 84.85 | 82.46 | 288,500 |
July 18, 2025 | 83.62 | 83 | 83 | 84.48 | 82.28 | 189,000 |
July 17, 2025 | 81.42 | 82.98 | 82.98 | 83.64 | 81.42 | 259,100 |
July 16, 2025 | 80.43 | 81.22 | 81.22 | 81.55 | 79.31 | 262,426 |
July 15, 2025 | 82.62 | 79.6 | 79.6 | 82.72 | 79.47 | 226,304 |
July 14, 2025 | 81.75 | 83 | 83 | 83.05 | 81.75 | 113,200 |
July 11, 2025 | 81.75 | 82.03 | 82.03 | 82.46 | 81.19 | 148,916 |
July 10, 2025 | 81.62 | 82.57 | 82.57 | 83.2 | 80.83 | 208,000 |
July 09, 2025 | 82.52 | 81.96 | 81.96 | 83.31 | 81.1 | 229,500 |
July 08, 2025 | 81.44 | 81.92 | 81.92 | 82.99 | 81.32 | 214,200 |
July 07, 2025 | 81.82 | 81.34 | 81.34 | 83.54 | 80.98 | 199,522 |
July 03, 2025 | 82.26 | 82.89 | 82.89 | 83.63 | 82 | 171,500 |
July 02, 2025 | 80.4 | 82.05 | 82.05 | 82.16 | 79.55 | 254,600 |
July 01, 2025 | 76.36 | 80.13 | 80.13 | 80.76 | 76.36 | 333,700 |
June 30, 2025 | 79.33 | 77.51 | 77.18 | 79.33 | 77.43 | 264,600 |
June 27, 2025 | 78.86 | 79.07 | 79.07 | 79.7 | 78.34 | 1.39M |
June 26, 2025 | 77.17 | 78.6 | 78.6 | 78.77 | 76.89 | 257,800 |
June 25, 2025 | 76.97 | 76.62 | 76.62 | 77.19 | 76.3 | 202,247 |
June 24, 2025 | 77.04 | 76.95 | 76.95 | 78.11 | 76.85 | 281,900 |
June 23, 2025 | 72.56 | 76.21 | 76.21 | 76.35 | 72.56 | 477,236 |
June 20, 2025 | 72.71 | 72.94 | 72.94 | 73.26 | 72.38 | 657,909 |
June 18, 2025 | 71.37 | 72.32 | 72.32 | 73.19 | 71.37 | 205,917 |
June 17, 2025 | 71.81 | 71.88 | 71.88 | 72.9 | 71.27 | 238,422 |
June 16, 2025 | 73.56 | 72.4 | 72.4 | 73.74 | 72.21 | 190,208 |
June 13, 2025 | 73.47 | 72.59 | 72.59 | 73.72 | 72.29 | 238,400 |
June 12, 2025 | 74.49 | 74.29 | 74.29 | 75.09 | 73.75 | 145,000 |
June 11, 2025 | 76.56 | 74.84 | 74.84 | 76.56 | 74.75 | 151,100 |
June 10, 2025 | 75.41 | 76.06 | 76.06 | 76.79 | 75.31 | 136,200 |
June 09, 2025 | 75.46 | 75.25 | 75.25 | 76.11 | 75.25 | 74,684 |
June 06, 2025 | 74.49 | 75.14 | 75.14 | 75.38 | 74.22 | 108,849 |
June 05, 2025 | 73.91 | 73.55 | 73.55 | 73.9 | 72.94 | 112,300 |
June 04, 2025 | 74.56 | 73.87 | 73.87 | 74.74 | 73.55 | 151,500 |
June 03, 2025 | 73.2 | 74.7 | 74.7 | 74.93 | 73 | 141,600 |
June 02, 2025 | 73.95 | 73.36 | 73.36 | 74.11 | 72.66 | 246,500 |
May 30, 2025 | 74.72 | 74.43 | 74.43 | 74.93 | 73.83 | 205,900 |
May 29, 2025 | 74.32 | 74.88 | 74.88 | 74.88 | 73.64 | 186,100 |
May 28, 2025 | 74.82 | 74.13 | 74.13 | 75.08 | 73.95 | 179,000 |
May 27, 2025 | 73.95 | 74.97 | 74.97 | 75.25 | 73.32 | 163,311 |
May 23, 2025 | 72.2 | 73 | 73 | 73.47 | 71.46 | 217,026 |
May 22, 2025 | 72.9 | 73.48 | 73.48 | 74.32 | 72.9 | 157,700 |
May 21, 2025 | 75.39 | 73.59 | 73.59 | 75.92 | 73.53 | 125,100 |
May 20, 2025 | 76.42 | 76.4 | 76.4 | 76.67 | 76.03 | 122,707 |
May 19, 2025 | 76.18 | 76.57 | 76.57 | 76.69 | 75.91 | 124,613 |
May 16, 2025 | 77.84 | 77.2 | 77.2 | 77.84 | 76.92 | 185,600 |
May 15, 2025 | 77.77 | 77.96 | 77.96 | 78.59 | 77.02 | 103,148 |
May 14, 2025 | 78.03 | 77.72 | 77.72 | 78.63 | 77.57 | 175,910 |
May 13, 2025 | 79.16 | 78.35 | 78.35 | 79.23 | 77.87 | 110,900 |
May 12, 2025 | 77.64 | 78.56 | 78.56 | 79.8 | 77.44 | 264,015 |
May 09, 2025 | 74.42 | 74.56 | 74.56 | 74.94 | 73.99 | 97,137 |
May 08, 2025 | 73.83 | 74.69 | 74.69 | 75.16 | 72.89 | 119,000 |
May 07, 2025 | 74.2 | 72.82 | 72.82 | 74.49 | 72.32 | 176,400 |
May 06, 2025 | 73.2 | 73.37 | 73.37 | 74.37 | 72.46 | 168,700 |
May 05, 2025 | 73.8 | 74.23 | 74.23 | 75.4 | 73.54 | 130,614 |