75.15
+0.025(+0.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 75.75 | 75.91 | 75.91 | 78.89 | 75.5 | 5,100 |
| July 23, 2025 | 75.9 | 75.55 | 75.55 | 75.94 | 75.55 | 1,304 |
| July 22, 2025 | 75.9 | 75.9 | 75.9 | 75.9 | 75.9 | 800 |
| July 21, 2025 | 75.47 | 75.89 | 75.89 | 75.89 | 75.47 | 700 |
| July 18, 2025 | 75.72 | 75.89 | 75.89 | 75.89 | 75.7 | 1,200 |
| July 17, 2025 | 75.99 | 75.95 | 75.95 | 76 | 75.58 | 2,254 |
| July 16, 2025 | 76 | 75.46 | 75.46 | 76 | 75.12 | 5,523 |
| July 15, 2025 | 75.43 | 75.53 | 75.53 | 76 | 75.43 | 27,600 |
| July 14, 2025 | 75.8 | 75.81 | 75.81 | 75.81 | 75.8 | 1,000 |
| July 11, 2025 | 74.52 | 75.66 | 75.66 | 75.7 | 74.52 | 9,200 |
| July 10, 2025 | 73.64 | 74.39 | 74.39 | 74.99 | 73.32 | 9,200 |
| July 09, 2025 | 73.22 | 73.65 | 73.65 | 73.65 | 72.8 | 6,700 |
| July 08, 2025 | 73.04 | 73.22 | 73.22 | 73.22 | 72.64 | 3,528 |
| July 07, 2025 | 74 | 73.07 | 73.07 | 74 | 72.33 | 16,800 |
| July 03, 2025 | 73.94 | 73.62 | 73.62 | 73.98 | 73.31 | 1,018 |
| July 02, 2025 | 72.94 | 73.38 | 73.38 | 73.4 | 72.94 | 1,624 |
| July 01, 2025 | 72.6 | 73.16 | 73.16 | 74.35 | 72.13 | 7,823 |
| June 30, 2025 | 74.75 | 72.29 | 72.29 | 74.75 | 72.25 | 79,626 |
| June 27, 2025 | 75.9 | 74.5 | 74.5 | 75.9 | 74.43 | 27,314 |
| June 26, 2025 | 75.79 | 75.59 | 75.59 | 75.81 | 75.59 | 2,311 |
| June 25, 2025 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | 1,519 |
| June 24, 2025 | 75.3 | 75.66 | 75.66 | 75.66 | 75.3 | 1,522 |
| June 23, 2025 | 75.06 | 75.33 | 75.33 | 75.33 | 75.06 | 538 |
| June 20, 2025 | 75.25 | 75.72 | 75.72 | 75.81 | 75.25 | 2,900 |
| June 18, 2025 | 76.35 | 75.73 | 75.73 | 76.35 | 75.02 | 2,700 |
| June 17, 2025 | 76.7 | 76.5 | 76.5 | 76.96 | 76.06 | 2,818 |
| June 16, 2025 | 76.95 | 77 | 77 | 77.33 | 75.4 | 2,400 |
| June 13, 2025 | 76.39 | 77.3 | 77.3 | 77.3 | 75.79 | 926 |
| June 12, 2025 | 77.41 | 76.74 | 76.74 | 77.41 | 76.5 | 2,616 |
| June 11, 2025 | 77.67 | 76.69 | 76.69 | 78.24 | 76.69 | 9,045 |