78.40
-0.44(-0.56%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 80.08 | 78.4 | 78.4 | 80.94 | 77.86 | 887,746 |
September 04, 2025 | 77.16 | 78.84 | 78.84 | 79.71 | 76.89 | 933,455 |
September 03, 2025 | 74.43 | 76.85 | 76.85 | 76.93 | 74.37 | 680,630 |
September 02, 2025 | 74.68 | 74.56 | 74.56 | 75.12 | 74.08 | 543,700 |
August 29, 2025 | 75.35 | 75.46 | 75.46 | 76.02 | 74.86 | 635,903 |
August 28, 2025 | 75.17 | 74.93 | 74.93 | 75.17 | 74.11 | 670,300 |
August 27, 2025 | 74.5 | 74.73 | 74.73 | 75.33 | 74.08 | 664,400 |
August 26, 2025 | 74.88 | 74.5 | 74.5 | 75.36 | 74.35 | 570,132 |
August 25, 2025 | 75.1 | 74.98 | 74.98 | 75.68 | 74.62 | 463,200 |
August 22, 2025 | 71.9 | 76.09 | 76.09 | 76.83 | 71.13 | 813,713 |
August 21, 2025 | 70.82 | 71.47 | 71.47 | 71.79 | 70.72 | 794,453 |
August 20, 2025 | 73.86 | 71.59 | 71.59 | 74.43 | 71.23 | 899,774 |
August 19, 2025 | 74.54 | 74.22 | 74.22 | 76.3 | 73.77 | 748,600 |
August 18, 2025 | 73.37 | 73.67 | 73.67 | 74.52 | 73.03 | 648,000 |
August 15, 2025 | 74.25 | 73.17 | 73.17 | 74.57 | 72.67 | 974,500 |
August 14, 2025 | 73 | 73.5 | 73.5 | 74.07 | 72.79 | 931,674 |
August 13, 2025 | 70.29 | 74.38 | 74.38 | 74.61 | 70.29 | 1.23M |
August 12, 2025 | 66.79 | 70.08 | 70.08 | 70.29 | 66.38 | 551,717 |
August 11, 2025 | 65.99 | 65.94 | 65.94 | 66.42 | 65.12 | 593,304 |
August 08, 2025 | 67.25 | 65.9 | 65.9 | 67.73 | 65.44 | 557,843 |
August 07, 2025 | 70 | 67.5 | 67.5 | 70.5 | 67.37 | 710,032 |
August 06, 2025 | 70 | 69.15 | 69.15 | 70.7 | 68.11 | 976,664 |
August 05, 2025 | 65.47 | 66.18 | 66.18 | 66.83 | 65.18 | 841,795 |
August 04, 2025 | 64.99 | 65.47 | 65.47 | 65.57 | 64.49 | 725,006 |
August 01, 2025 | 62.08 | 64.84 | 64.84 | 65.59 | 61.18 | 1.43M |
July 31, 2025 | 61.23 | 60.9 | 60.9 | 62.03 | 60.13 | 789,600 |
July 30, 2025 | 64.99 | 61.54 | 61.54 | 64.99 | 61.22 | 696,700 |
July 29, 2025 | 65.47 | 64.46 | 64.46 | 65.47 | 64.24 | 560,643 |
July 28, 2025 | 65.21 | 65.03 | 65.03 | 65.57 | 64.47 | 494,388 |
July 25, 2025 | 65.34 | 65.06 | 65.06 | 65.44 | 64.28 | 403,026 |
July 24, 2025 | 65.36 | 64.54 | 64.54 | 65.86 | 64.23 | 477,853 |
July 23, 2025 | 67.05 | 66.39 | 66.39 | 67.26 | 65.73 | 464,100 |
July 22, 2025 | 65.22 | 66.97 | 66.97 | 67.37 | 65.21 | 534,814 |
July 21, 2025 | 65.13 | 64.01 | 64.01 | 65.29 | 63.73 | 418,400 |
July 18, 2025 | 65.23 | 64.23 | 64.23 | 65.23 | 63.39 | 374,900 |
July 17, 2025 | 64.16 | 64.91 | 64.91 | 65.63 | 64.16 | 754,541 |
July 16, 2025 | 64.46 | 64.56 | 64.56 | 65.02 | 63.27 | 575,848 |
July 15, 2025 | 66.56 | 63.69 | 63.69 | 66.75 | 63.6 | 519,150 |
July 14, 2025 | 66.09 | 66.02 | 66.02 | 66.39 | 65.19 | 466,701 |
July 11, 2025 | 66.65 | 66.59 | 66.59 | 67.58 | 66.34 | 533,328 |
July 10, 2025 | 66.51 | 67.84 | 67.84 | 69.08 | 66.27 | 514,607 |
July 09, 2025 | 66.41 | 66.85 | 66.85 | 67.39 | 65.93 | 401,000 |
July 08, 2025 | 65.24 | 65.76 | 65.76 | 66.34 | 64.65 | 445,693 |
July 07, 2025 | 66.84 | 65.14 | 65.14 | 66.92 | 64.65 | 576,942 |
July 03, 2025 | 67.71 | 66.91 | 66.91 | 67.71 | 66.39 | 650,418 |
July 02, 2025 | 66.12 | 67.51 | 67.51 | 67.61 | 65.77 | 1.03M |
July 01, 2025 | 62.19 | 66.11 | 66.11 | 67.28 | 62.19 | 870,825 |
June 30, 2025 | 62.84 | 62.61 | 62.61 | 63.43 | 61.93 | 652,500 |
June 27, 2025 | 62.53 | 62.58 | 62.58 | 63.56 | 61.82 | 1.55M |
June 26, 2025 | 61.7 | 62.35 | 62.35 | 62.36 | 60.64 | 1.24M |
June 25, 2025 | 64.01 | 61.7 | 61.7 | 64.58 | 61.51 | 539,111 |
June 24, 2025 | 62.3 | 64.55 | 64.55 | 64.84 | 62.08 | 907,338 |
June 23, 2025 | 59.85 | 62.41 | 62.41 | 62.49 | 59.77 | 846,976 |
June 20, 2025 | 61.18 | 60.38 | 60.38 | 61.86 | 60.15 | 1.44M |
June 18, 2025 | 60.48 | 60.54 | 60.54 | 61.63 | 60.11 | 625,599 |
June 17, 2025 | 61.47 | 60.33 | 60.33 | 62.71 | 59.44 | 1.05M |
June 16, 2025 | 62.64 | 62.34 | 62.34 | 62.64 | 60.8 | 725,300 |
June 13, 2025 | 63.66 | 61.42 | 61.42 | 64.75 | 61.28 | 705,435 |
June 12, 2025 | 65.4 | 64.77 | 64.77 | 65.4 | 63.99 | 836,012 |
June 11, 2025 | 67.07 | 65.5 | 65.5 | 67.51 | 65.25 | 987,138 |