78.98
+0.27(+0.34%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
June 30, 2025 | 79.23 | 78.98 | 78.98 | 79.86 | 78.52 | 145,006 |
June 27, 2025 | 79.05 | 78.71 | 78.71 | 79.38 | 78.13 | 829,843 |
June 26, 2025 | 77.41 | 78.89 | 78.89 | 79 | 77.35 | 107,339 |
June 25, 2025 | 77.24 | 76.99 | 76.99 | 78.4 | 76.52 | 116,000 |
June 24, 2025 | 77.67 | 77.35 | 77.35 | 78.94 | 76.17 | 123,438 |
June 23, 2025 | 74.08 | 77.46 | 77.46 | 77.51 | 74.08 | 138,300 |
June 20, 2025 | 74.37 | 74.14 | 74.14 | 74.8 | 73.81 | 183,600 |
June 18, 2025 | 73.08 | 74.04 | 74.04 | 74.72 | 72.76 | 59,300 |
June 17, 2025 | 73.06 | 73.4 | 73.4 | 74.14 | 73.01 | 90,436 |
June 16, 2025 | 75.06 | 73.77 | 73.77 | 75.92 | 73.43 | 102,248 |
June 13, 2025 | 75.84 | 74.72 | 74.41 | 76.23 | 74.43 | 112,300 |
June 12, 2025 | 75.96 | 76.52 | 76.2 | 76.78 | 75.31 | 80,636 |
June 11, 2025 | 78 | 76.16 | 75.84 | 78.41 | 76 | 128,000 |
June 10, 2025 | 76.54 | 77.58 | 77.26 | 77.81 | 75.92 | 92,600 |
June 09, 2025 | 75.86 | 76.53 | 76.21 | 77.14 | 75.47 | 113,541 |
June 06, 2025 | 74.86 | 75.88 | 75.88 | 76.01 | 74.47 | 119,100 |
June 05, 2025 | 73.61 | 73.56 | 73.56 | 73.91 | 72.44 | 86,902 |
June 04, 2025 | 74.17 | 73.54 | 73.54 | 74.59 | 73.01 | 119,200 |
June 03, 2025 | 72.8 | 74.09 | 74.09 | 74.65 | 72.71 | 98,300 |
June 02, 2025 | 73.38 | 72.89 | 72.89 | 73.38 | 72.27 | 140,240 |
May 30, 2025 | 73.4 | 73.56 | 73.56 | 74.01 | 72.06 | 173,900 |
May 29, 2025 | 73.65 | 73.42 | 73.42 | 74.08 | 69.57 | 92,700 |
May 28, 2025 | 73.89 | 73.66 | 73.66 | 75.3 | 73.42 | 115,800 |
May 27, 2025 | 74.16 | 74.13 | 74.13 | 74.75 | 72.79 | 98,100 |
May 23, 2025 | 72.21 | 73.4 | 73.4 | 73.94 | 71.64 | 80,059 |
May 22, 2025 | 73.47 | 73.58 | 73.58 | 74.38 | 73.21 | 97,200 |
May 21, 2025 | 75.54 | 73.98 | 73.98 | 75.79 | 68.6 | 117,641 |
May 20, 2025 | 76.44 | 76.22 | 76.22 | 76.66 | 75.18 | 72,100 |
May 19, 2025 | 75.66 | 76.5 | 76.5 | 76.64 | 73.46 | 84,532 |
May 16, 2025 | 77.02 | 76.29 | 76.29 | 77.02 | 75.08 | 109,650 |
May 15, 2025 | 76.79 | 77.09 | 77.09 | 77.32 | 76.68 | 128,395 |
May 14, 2025 | 76.61 | 76.52 | 76.52 | 77.33 | 76.21 | 64,408 |
May 13, 2025 | 78.11 | 77.11 | 77.11 | 78.25 | 76.37 | 77,600 |
May 12, 2025 | 78 | 77.54 | 77.54 | 79.85 | 77.23 | 112,400 |
May 09, 2025 | 75.76 | 75.95 | 75.95 | 76.4 | 75.14 | 84,544 |
May 08, 2025 | 73.99 | 75.85 | 75.85 | 76.33 | 73.51 | 111,939 |
May 07, 2025 | 73.55 | 73.44 | 73.44 | 74.13 | 73 | 126,156 |
May 06, 2025 | 72.57 | 73.08 | 73.08 | 74.06 | 70.82 | 104,180 |
May 05, 2025 | 73.84 | 73.53 | 73.53 | 74.42 | 72.49 | 90,500 |
May 02, 2025 | 74.34 | 74.41 | 74.41 | 75 | 73.29 | 90,663 |
May 01, 2025 | 73 | 73.33 | 73.33 | 74.06 | 71.98 | 98,000 |
April 30, 2025 | 72.8 | 72.79 | 72.79 | 73.49 | 72 | 125,200 |
April 29, 2025 | 73.57 | 73.81 | 73.81 | 74.61 | 73.23 | 83,900 |
April 28, 2025 | 74.99 | 74.19 | 74.19 | 75.25 | 73 | 121,014 |
April 25, 2025 | 75.55 | 74.67 | 74.67 | 76 | 73.92 | 187,741 |
April 24, 2025 | 75 | 76.73 | 76.73 | 76.78 | 73.19 | 176,045 |
April 23, 2025 | 72.83 | 75.39 | 75.39 | 75.74 | 72.83 | 199,725 |
April 22, 2025 | 68.6 | 71.38 | 71.38 | 71.71 | 68.56 | 194,285 |
April 21, 2025 | 66.67 | 68.08 | 68.08 | 68.27 | 66.24 | 115,600 |
April 17, 2025 | 67.04 | 67.44 | 67.44 | 68.8 | 67.04 | 103,699 |
April 16, 2025 | 66.5 | 67.05 | 67.05 | 67.24 | 65.75 | 100,618 |
April 15, 2025 | 65.01 | 66.42 | 66.42 | 66.93 | 65.01 | 96,041 |
April 14, 2025 | 64.27 | 64.88 | 64.88 | 65.61 | 63.01 | 89,844 |
April 11, 2025 | 63.72 | 63.93 | 63.93 | 65.94 | 62.74 | 100,573 |
April 10, 2025 | 65.77 | 63.94 | 63.94 | 66.41 | 62.36 | 130,958 |
April 09, 2025 | 63.2 | 67.31 | 67.31 | 68.52 | 62 | 117,218 |
April 08, 2025 | 66.08 | 63.77 | 63.77 | 66.08 | 62.33 | 96,035 |
April 07, 2025 | 61.5 | 63.85 | 63.85 | 65.04 | 60.75 | 104,900 |
April 04, 2025 | 62.6 | 63.06 | 63.06 | 63.94 | 61.18 | 131,813 |
April 03, 2025 | 66.01 | 64.85 | 64.85 | 65.93 | 64.71 | 175,333 |