75.92
-0.79(-1.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 78.36 | 76.71 | 76.71 | 78.4 | 76.36 | 667,500 |
| August 14, 2025 | 79.26 | 78.2 | 77.82 | 79.32 | 77.96 | 659,700 |
| August 13, 2025 | 78.64 | 79.38 | 78.99 | 79.47 | 77.85 | 669,300 |
| August 12, 2025 | 78.14 | 78.35 | 77.97 | 78.47 | 76.98 | 420,100 |
| August 11, 2025 | 78.31 | 77.6 | 77.22 | 78.45 | 77.4 | 408,000 |
| August 08, 2025 | 77.99 | 78.15 | 77.77 | 78.56 | 77.33 | 322,300 |
| August 07, 2025 | 79.02 | 77.74 | 77.36 | 79.02 | 77.42 | 430,709 |
| August 06, 2025 | 77.97 | 79.03 | 78.65 | 79.07 | 77.53 | 515,100 |
| August 05, 2025 | 78 | 78.01 | 77.63 | 78.95 | 77.49 | 553,000 |
| August 04, 2025 | 77.19 | 79.09 | 78.71 | 79.1 | 77.19 | 472,640 |
| August 01, 2025 | 78.3 | 77.47 | 77.09 | 79.18 | 76.37 | 646,017 |
| July 31, 2025 | 78.14 | 77.97 | 77.59 | 80.11 | 77.82 | 819,800 |
| July 30, 2025 | 81.27 | 79.41 | 79.02 | 81.37 | 78.99 | 766,200 |
| July 29, 2025 | 78.43 | 81.02 | 80.63 | 81.16 | 78.32 | 1.25M |
| July 28, 2025 | 78.88 | 78.43 | 78.05 | 79.22 | 76.71 | 1.02M |
| July 25, 2025 | 76.12 | 77.63 | 77.25 | 78.9 | 74.74 | 1.66M |
| July 24, 2025 | 83 | 75 | 74.64 | 83 | 71.75 | 3.13M |
| July 23, 2025 | 91.41 | 90.41 | 90.41 | 91.63 | 89.51 | 748,953 |
| July 22, 2025 | 88.94 | 90.91 | 90.91 | 91.01 | 85.03 | 574,515 |
| July 21, 2025 | 89.53 | 88.59 | 88.59 | 89.75 | 85.93 | 483,000 |
| July 18, 2025 | 88.97 | 89.53 | 89.53 | 89.89 | 88.79 | 445,726 |
| July 17, 2025 | 86.79 | 88.57 | 88.57 | 88.67 | 86.79 | 513,600 |
| July 16, 2025 | 86.68 | 87.32 | 87.32 | 87.54 | 85.9 | 394,829 |
| July 15, 2025 | 87.21 | 86.07 | 86.07 | 87.87 | 85.92 | 502,748 |
| July 14, 2025 | 86.03 | 87.8 | 87.8 | 87.91 | 85.94 | 377,000 |
| July 11, 2025 | 85.75 | 86.25 | 86.25 | 87.03 | 85.04 | 409,000 |
| July 10, 2025 | 85.97 | 86.41 | 86.41 | 87.31 | 85.15 | 365,500 |
| July 09, 2025 | 86.1 | 86.33 | 86.33 | 86.37 | 85.1 | 345,800 |
| July 08, 2025 | 85.2 | 85.96 | 85.96 | 86.8 | 84.85 | 420,800 |
| July 07, 2025 | 86.02 | 85.6 | 85.6 | 86.44 | 85.18 | 332,700 |
| July 03, 2025 | 85.48 | 86.33 | 86.33 | 86.64 | 85.31 | 169,500 |
| July 02, 2025 | 87.02 | 85.06 | 85.06 | 87.02 | 84.21 | 294,900 |
| July 01, 2025 | 86.18 | 87.16 | 87.16 | 87.83 | 86.13 | 339,706 |
| June 30, 2025 | 86.06 | 86.65 | 86.65 | 86.95 | 85.68 | 260,000 |
| June 27, 2025 | 86 | 86 | 86 | 86.94 | 85.11 | 777,424 |
| June 26, 2025 | 84.91 | 85.96 | 85.96 | 86.03 | 84.46 | 293,700 |
| June 25, 2025 | 86.2 | 84.32 | 84.32 | 86.5 | 84.24 | 487,100 |
| June 24, 2025 | 87.41 | 86.62 | 86.62 | 87.88 | 86.13 | 318,305 |
| June 23, 2025 | 85.36 | 87.44 | 87.44 | 87.51 | 84.6 | 458,700 |
| June 20, 2025 | 85.61 | 85.12 | 85.12 | 86.44 | 85.01 | 622,004 |
| June 18, 2025 | 84.95 | 85.2 | 85.2 | 85.99 | 84.4 | 365,500 |
| June 17, 2025 | 84.48 | 84.98 | 84.98 | 85.28 | 83.76 | 312,030 |
| June 16, 2025 | 85.44 | 85.24 | 85.24 | 85.8 | 84.5 | 300,339 |
| June 13, 2025 | 85.13 | 85.12 | 85.12 | 86.05 | 84.91 | 261,026 |
| June 12, 2025 | 84.81 | 85.82 | 85.82 | 85.9 | 84.81 | 231,700 |
| June 11, 2025 | 85.54 | 85.12 | 85.12 | 85.85 | 84.63 | 289,500 |
| June 10, 2025 | 86.08 | 85.25 | 85.25 | 88.92 | 84.78 | 227,428 |
| June 09, 2025 | 87.62 | 86.16 | 86.16 | 89.34 | 84.85 | 322,400 |
| June 06, 2025 | 88.25 | 87.42 | 87.42 | 88.25 | 86.59 | 303,546 |
| June 05, 2025 | 87.37 | 87.38 | 87.38 | 87.95 | 86.44 | 288,683 |
| June 04, 2025 | 89.3 | 87.53 | 87.53 | 89.3 | 87.45 | 185,700 |
| June 03, 2025 | 88.77 | 89.4 | 89.4 | 89.96 | 87.53 | 448,913 |
| June 02, 2025 | 87.55 | 89.18 | 89.18 | 89.27 | 87.02 | 439,700 |
| May 30, 2025 | 87.66 | 88.02 | 88.02 | 88.48 | 87.03 | 620,241 |
| May 29, 2025 | 86.26 | 87.51 | 87.51 | 87.76 | 85.78 | 824,700 |
| May 28, 2025 | 87.69 | 86.17 | 86.17 | 88.4 | 85.86 | 405,400 |
| May 27, 2025 | 86.6 | 87.93 | 87.93 | 87.98 | 86.07 | 333,317 |
| May 23, 2025 | 85.45 | 86.28 | 86.28 | 86.69 | 85.06 | 203,153 |
| May 22, 2025 | 87.02 | 86.56 | 86.56 | 87.2 | 85.97 | 284,008 |
| May 21, 2025 | 88.47 | 87.23 | 87.23 | 88.99 | 85.64 | 259,700 |
