77.71
+1.86(+2.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 76.43 | 77.71 | 77.71 | 78 | 76.41 | 447,454 |
| October 22, 2025 | 76.33 | 75.85 | 75.85 | 77.39 | 75.78 | 459,700 |
| October 21, 2025 | 74.49 | 77.3 | 77.3 | 77.64 | 74.49 | 529,200 |
| October 20, 2025 | 73.87 | 75.1 | 75.1 | 75.42 | 73.87 | 431,000 |
| October 17, 2025 | 73.68 | 73.17 | 73.17 | 74.22 | 72.71 | 438,100 |
| October 16, 2025 | 75.11 | 74.04 | 74.04 | 75.11 | 73.62 | 432,339 |
| October 15, 2025 | 75.05 | 74.7 | 74.7 | 75.64 | 73.94 | 375,152 |
| October 14, 2025 | 71.39 | 74.28 | 74.28 | 74.86 | 71.39 | 337,600 |
| October 13, 2025 | 72.05 | 72.55 | 72.55 | 72.79 | 71.57 | 491,231 |
| October 10, 2025 | 74.68 | 70.79 | 70.79 | 74.88 | 70.57 | 637,426 |
| October 09, 2025 | 76.12 | 74.32 | 74.32 | 76.12 | 73.96 | 412,455 |
| October 08, 2025 | 76.1 | 75.86 | 75.86 | 76.76 | 75.53 | 501,800 |
| October 07, 2025 | 77.09 | 75.83 | 75.83 | 77.09 | 75.18 | 422,000 |
| October 06, 2025 | 76.8 | 76.76 | 76.76 | 77.35 | 76.09 | 253,718 |
| October 03, 2025 | 76.26 | 76.54 | 76.54 | 77.14 | 76.02 | 416,617 |
| October 02, 2025 | 75.24 | 75.99 | 75.99 | 76.33 | 74.99 | 582,024 |
| October 01, 2025 | 74.6 | 75.11 | 75.11 | 75.44 | 74.58 | 427,425 |
| September 30, 2025 | 75.33 | 75.18 | 75.18 | 75.55 | 74.11 | 448,800 |
| September 29, 2025 | 76.25 | 75.23 | 75.23 | 76.25 | 74.88 | 328,434 |
| September 26, 2025 | 74.62 | 75.55 | 75.55 | 75.73 | 74.43 | 469,212 |
| September 25, 2025 | 74.43 | 74.2 | 74.2 | 75.19 | 74.11 | 626,314 |
| September 24, 2025 | 76.71 | 75.67 | 75.67 | 77.3 | 75.53 | 938,920 |
| September 23, 2025 | 77.69 | 76.75 | 76.75 | 78.5 | 76.71 | 1.01M |
| September 22, 2025 | 77.14 | 76.84 | 76.84 | 77.41 | 76.23 | 592,530 |
| September 19, 2025 | 79.31 | 77.5 | 77.5 | 79.31 | 77.4 | 768,536 |
| September 18, 2025 | 77.79 | 79.09 | 79.09 | 79.48 | 77.52 | 521,000 |
| September 17, 2025 | 78.07 | 77.11 | 77.11 | 79.78 | 76.53 | 1.21M |
| September 16, 2025 | 77.58 | 77.91 | 77.91 | 78.11 | 76.78 | 797,125 |
| September 15, 2025 | 77.25 | 77.38 | 77.38 | 78.3 | 76.79 | 953,900 |
| September 12, 2025 | 78.88 | 77.51 | 77.51 | 79.28 | 77.3 | 512,614 |
| September 11, 2025 | 76.72 | 79.16 | 79.16 | 79.24 | 76.65 | 958,720 |
| September 10, 2025 | 75.97 | 76.4 | 76.4 | 76.91 | 75.77 | 964,644 |
| September 09, 2025 | 76.8 | 76.14 | 76.14 | 77.01 | 75.5 | 834,118 |
| September 08, 2025 | 77.78 | 77.15 | 77.15 | 77.78 | 76.33 | 409,800 |
| September 05, 2025 | 77.81 | 77.78 | 77.78 | 79.07 | 77.2 | 627,000 |
| September 04, 2025 | 75.42 | 77.42 | 77.42 | 77.42 | 74.7 | 747,300 |
| September 03, 2025 | 76.31 | 75.12 | 75.12 | 76.86 | 74.78 | 548,004 |
| September 02, 2025 | 76.29 | 76.49 | 76.49 | 76.75 | 75.58 | 590,800 |
| August 29, 2025 | 78.08 | 77.23 | 77.23 | 78.28 | 76.92 | 620,900 |
| August 28, 2025 | 79.44 | 78.21 | 78.21 | 79.44 | 77.88 | 509,700 |
| August 27, 2025 | 78.18 | 79.01 | 79.01 | 79.58 | 78.18 | 805,400 |
| August 26, 2025 | 79.15 | 78.96 | 78.96 | 79.78 | 78.79 | 586,900 |
| August 25, 2025 | 78.8 | 79.25 | 79.25 | 79.58 | 78.8 | 1.13M |
| August 22, 2025 | 75.95 | 78.99 | 78.99 | 79.79 | 75.64 | 811,300 |
| August 21, 2025 | 75.66 | 75.32 | 75.32 | 75.79 | 74.99 | 501,308 |
| August 20, 2025 | 76.56 | 75.86 | 75.86 | 76.62 | 75.76 | 527,416 |
| August 19, 2025 | 76.66 | 76.88 | 76.88 | 77.79 | 76.01 | 363,700 |
| August 18, 2025 | 75.9 | 76.69 | 76.34 | 76.93 | 75.71 | 475,139 |
| August 15, 2025 | 77.26 | 76 | 76 | 77.52 | 75.79 | 867,218 |
| August 14, 2025 | 78.69 | 77.08 | 77.08 | 78.89 | 76.09 | 964,212 |
| August 13, 2025 | 77.48 | 80.39 | 80.39 | 80.41 | 76.87 | 643,000 |
| August 12, 2025 | 74.85 | 76.91 | 76.91 | 77 | 74.57 | 364,500 |
| August 11, 2025 | 74.75 | 74.15 | 74.15 | 74.75 | 73.55 | 432,001 |
| August 08, 2025 | 74.12 | 74.39 | 74.39 | 74.83 | 73.41 | 321,433 |
| August 07, 2025 | 74.51 | 73.91 | 73.91 | 74.83 | 73.16 | 446,110 |
| August 06, 2025 | 74.83 | 73.57 | 73.57 | 74.87 | 73.02 | 551,000 |
| August 05, 2025 | 74.58 | 74.65 | 74.65 | 74.95 | 73.16 | 606,866 |
| August 04, 2025 | 74.02 | 73.94 | 73.94 | 74.44 | 73.19 | 587,126 |
| August 01, 2025 | 74.5 | 73.5 | 73.5 | 75.16 | 72.41 | 1M |
| July 31, 2025 | 74.21 | 76.09 | 76.09 | 76.82 | 73.79 | 1.56M |