75.10
-0.401(-0.53%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | 1 |
October 16, 2025 | 75.15 | 75.26 | 75.26 | 75.26 | 74.6 | 1,537 |
October 15, 2025 | 75.5 | 75 | 75 | 75.5 | 75 | 700 |
October 14, 2025 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | 1,000 |
October 13, 2025 | 74.65 | 75.22 | 75.22 | 75.22 | 74.65 | 2,100 |
October 10, 2025 | 75.73 | 75.59 | 75.59 | 75.73 | 75.59 | 3,148 |
October 09, 2025 | 75.48 | 75.59 | 75.59 | 75.59 | 75.48 | 2,200 |
October 08, 2025 | 74.83 | 75.66 | 75.66 | 75.7 | 74.75 | 1,011 |
October 07, 2025 | 75.44 | 75.06 | 75.06 | 75.44 | 75.06 | 1,611 |
October 06, 2025 | 75.3 | 75 | 75 | 75.71 | 75 | 3,833 |
October 03, 2025 | 75.4 | 75.3 | 75.3 | 75.52 | 75 | 3,300 |
October 02, 2025 | 75.51 | 75.46 | 75.46 | 75.86 | 75.44 | 1,403 |
October 01, 2025 | 75.5 | 75 | 75 | 75.57 | 75 | 3,543 |
September 30, 2025 | 75.65 | 76.34 | 76.34 | 76.34 | 74.73 | 67,442 |
September 29, 2025 | 74.86 | 75.3 | 75.3 | 75.49 | 74.86 | 5,100 |
September 26, 2025 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | 742 |
September 25, 2025 | 75.51 | 75.5 | 75.5 | 76 | 75.01 | 8,119 |
September 24, 2025 | 75.74 | 76 | 76 | 76.11 | 75.47 | 11,637 |
September 23, 2025 | 75.59 | 75.73 | 75.73 | 75.73 | 75.44 | 2,108 |
September 22, 2025 | 75.99 | 75.78 | 75.78 | 75.99 | 75.78 | 1,000 |
September 19, 2025 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | 88 |
September 18, 2025 | 76.05 | 76.13 | 76.13 | 76.13 | 76.05 | 700 |
September 17, 2025 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | 1,042 |
September 16, 2025 | 76.28 | 76.26 | 76.26 | 76.43 | 76.25 | 3,549 |
September 15, 2025 | 75.85 | 76.1 | 76.1 | 76.8 | 75.85 | 3,311 |
September 12, 2025 | 76.37 | 76.24 | 76.24 | 76.37 | 76.24 | 1,300 |
September 11, 2025 | 76.15 | 76.37 | 76.37 | 76.81 | 76.15 | 14,947 |
September 10, 2025 | 75.35 | 75.85 | 75.85 | 76.03 | 75.13 | 24,700 |
September 09, 2025 | 75.16 | 75.37 | 75.37 | 75.37 | 75.02 | 6,800 |
September 08, 2025 | 75.29 | 75.33 | 75.33 | 75.51 | 75.26 | 1,473 |
September 05, 2025 | 74.75 | 75.15 | 75.15 | 75.77 | 74.18 | 6,300 |
September 04, 2025 | 74.96 | 75.13 | 75.13 | 75.13 | 74.84 | 21,100 |
September 03, 2025 | 76.28 | 76.23 | 76.23 | 76.45 | 75.84 | 12,042 |
September 02, 2025 | 76.39 | 76.17 | 76.17 | 76.81 | 76.15 | 8,022 |
August 29, 2025 | 75.94 | 76.14 | 76.14 | 76.3 | 75.94 | 7,725 |
August 28, 2025 | 76.1 | 76.1 | 76.1 | 76.3 | 76.1 | 2,003 |
August 27, 2025 | 76.2 | 76.14 | 76.14 | 76.23 | 76.09 | 2,107 |
August 26, 2025 | 76.26 | 76.15 | 76.15 | 76.3 | 76.07 | 6,200 |
August 25, 2025 | 77.47 | 75.9 | 75.9 | 77.47 | 75.9 | 1,400 |
August 22, 2025 | 76.05 | 76.04 | 76.04 | 77.5 | 76.04 | 3,931 |
August 21, 2025 | 77.5 | 76.02 | 76.02 | 77.5 | 76.02 | 9,200 |
August 20, 2025 | 76.07 | 76.03 | 76.03 | 76.39 | 76.03 | 2,600 |
August 19, 2025 | 76.18 | 75.78 | 75.78 | 76.56 | 75.72 | 5,400 |
August 18, 2025 | 75.37 | 76.05 | 76.05 | 76.8 | 75.37 | 7,614 |
August 15, 2025 | 75.34 | 76.07 | 76.07 | 76.5 | 75.34 | 4,230 |
August 14, 2025 | 75.76 | 76.3 | 76.3 | 76.3 | 75.76 | 1,700 |
August 13, 2025 | 76.1 | 75.7 | 75.7 | 76.18 | 75.52 | 11,400 |
August 12, 2025 | 76.2 | 75.97 | 75.97 | 76.2 | 75.97 | 1,200 |
August 11, 2025 | 75.48 | 76.22 | 76.22 | 77.71 | 75.48 | 3,003 |
August 08, 2025 | 76 | 75.96 | 75.96 | 76.4 | 75.96 | 2,000 |
August 07, 2025 | 76.08 | 76.41 | 76.41 | 76.41 | 75.82 | 3,900 |
August 06, 2025 | 76.1 | 75.98 | 75.98 | 76.12 | 75.98 | 2,339 |
August 05, 2025 | 75.95 | 75.76 | 75.76 | 76.12 | 75.5 | 2,005 |
August 04, 2025 | 75.97 | 75.41 | 75.41 | 76.45 | 75.22 | 7,602 |
August 01, 2025 | 75.5 | 75.9 | 75.9 | 83.05 | 75.5 | 10,500 |
July 31, 2025 | 75.75 | 75.5 | 75.5 | 75.82 | 75.5 | 12,227 |
July 30, 2025 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | 700 |
July 29, 2025 | 75.7 | 75.65 | 75.65 | 75.75 | 75.5 | 4,725 |
July 28, 2025 | 75.86 | 75.7 | 75.7 | 75.86 | 75.7 | 1,706 |
July 25, 2025 | 75.95 | 76 | 76 | 76 | 75.9 | 4,500 |