78.99
+3.67(+4.87%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 30, 2025 | 77.01 | 74.77 | 74.77 | 77.5 | 71.73 | 3.29M |
July 29, 2025 | 82.03 | 80.98 | 80.98 | 82.37 | 80.22 | 762,915 |
July 28, 2025 | 81.67 | 81.69 | 81.69 | 82.05 | 81.22 | 384,633 |
July 25, 2025 | 80.95 | 81.66 | 81.66 | 81.75 | 79.88 | 373,200 |
July 24, 2025 | 80.71 | 80.76 | 80.76 | 80.97 | 79.91 | 392,200 |
July 23, 2025 | 80.82 | 80.99 | 80.99 | 81.18 | 80.42 | 573,086 |
July 22, 2025 | 78.5 | 80.02 | 80.02 | 80.39 | 78.2 | 554,715 |
July 21, 2025 | 79.88 | 78.63 | 78.63 | 80.11 | 78.5 | 617,600 |
July 18, 2025 | 79.55 | 79.16 | 79.16 | 79.9 | 78.34 | 635,000 |
July 17, 2025 | 76.7 | 79.13 | 79.13 | 79.36 | 76.7 | 626,700 |
July 16, 2025 | 76.41 | 76.68 | 76.68 | 76.9 | 75.21 | 290,200 |
July 15, 2025 | 77.89 | 76.33 | 76.33 | 78.2 | 76.3 | 404,200 |
July 14, 2025 | 77.63 | 77.3 | 77.3 | 77.81 | 76.66 | 515,000 |
July 11, 2025 | 77.77 | 78.07 | 78.07 | 78.43 | 77.24 | 317,139 |
July 10, 2025 | 78.01 | 78.57 | 78.57 | 80.07 | 77.46 | 705,500 |
July 09, 2025 | 77.57 | 77.68 | 77.68 | 78.46 | 76.72 | 510,100 |
July 08, 2025 | 75.89 | 76.94 | 76.94 | 77.82 | 75.64 | 678,130 |
July 07, 2025 | 75.86 | 75.52 | 75.52 | 76.78 | 75.21 | 623,213 |
July 03, 2025 | 77.15 | 76.67 | 76.67 | 77.73 | 76.28 | 371,000 |
July 02, 2025 | 75.81 | 76.72 | 76.72 | 76.96 | 74.97 | 633,522 |
July 01, 2025 | 72.46 | 75.44 | 75.44 | 77.18 | 72.46 | 791,845 |
June 30, 2025 | 73.07 | 72.55 | 72.55 | 73.32 | 72.16 | 578,001 |
June 27, 2025 | 74.56 | 73.21 | 73.21 | 74.73 | 72.35 | 1.55M |
June 26, 2025 | 73.55 | 74.03 | 74.03 | 75.05 | 73.55 | 978,408 |
June 25, 2025 | 74.06 | 73.05 | 73.05 | 74.06 | 72.96 | 581,000 |
June 24, 2025 | 71.83 | 73.62 | 73.62 | 73.93 | 71.79 | 731,800 |
June 23, 2025 | 70.18 | 71.18 | 71.18 | 71.35 | 69.26 | 544,100 |
June 20, 2025 | 71.01 | 70.56 | 70.56 | 71.19 | 70.07 | 617,000 |
June 18, 2025 | 70.66 | 70.6 | 70.6 | 71.73 | 70.42 | 335,227 |
June 17, 2025 | 71.4 | 70.44 | 70.44 | 71.63 | 70.12 | 469,371 |
June 16, 2025 | 71.76 | 71.63 | 71.63 | 72.13 | 70.92 | 401,300 |
June 13, 2025 | 70.55 | 70.68 | 70.68 | 71.75 | 70.41 | 351,442 |
June 12, 2025 | 71.29 | 72.06 | 72.06 | 72.57 | 71.29 | 321,600 |
June 11, 2025 | 73.48 | 72.24 | 72.24 | 73.7 | 72.08 | 838,000 |
June 10, 2025 | 73.01 | 73.15 | 73.15 | 73.61 | 72.11 | 327,600 |
June 09, 2025 | 72.27 | 72.63 | 72.63 | 73.32 | 71.84 | 343,801 |
June 06, 2025 | 72.21 | 71.79 | 71.79 | 72.3 | 71.34 | 331,100 |
June 05, 2025 | 70.79 | 70.75 | 70.75 | 71.29 | 70.16 | 381,827 |
June 04, 2025 | 70.81 | 70.59 | 70.59 | 71.31 | 70.55 | 401,217 |
June 03, 2025 | 68.93 | 70.57 | 70.57 | 70.98 | 68.59 | 710,622 |
June 02, 2025 | 68.55 | 68.98 | 68.98 | 69.03 | 67.14 | 757,124 |
May 30, 2025 | 68.97 | 68.49 | 68.49 | 69.62 | 68.19 | 567,300 |
May 29, 2025 | 70.41 | 69.7 | 69.7 | 70.41 | 69.16 | 365,937 |