76.51
-0.35(-0.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 77.8 | 76.86 | 76.86 | 78.05 | 76.59 | 862,026 |
| August 14, 2025 | 76.25 | 78.03 | 78.03 | 78.25 | 75.44 | 1.47M |
| August 13, 2025 | 75 | 77.3 | 77.3 | 77.52 | 74.87 | 777,531 |
| August 12, 2025 | 73.68 | 74.79 | 74.79 | 74.86 | 73.35 | 989,700 |
| August 11, 2025 | 74.5 | 73.52 | 73.52 | 74.8 | 72.94 | 603,403 |
| August 08, 2025 | 73.63 | 73.77 | 73.77 | 74.37 | 73.16 | 558,500 |
| August 07, 2025 | 74.99 | 73.44 | 73.44 | 74.99 | 73.23 | 407,800 |
| August 06, 2025 | 74.41 | 74.34 | 74.34 | 74.51 | 73.72 | 655,908 |
| August 05, 2025 | 74.52 | 74.56 | 74.56 | 74.93 | 74.05 | 654,043 |
| August 04, 2025 | 73.07 | 74.4 | 74.4 | 74.52 | 72.94 | 433,100 |
| August 01, 2025 | 73.38 | 72.97 | 72.97 | 73.44 | 72.19 | 670,940 |
| July 31, 2025 | 73.55 | 74.25 | 74.25 | 74.84 | 72.63 | 751,123 |
| July 30, 2025 | 74.79 | 73.5 | 73.5 | 74.85 | 72.77 | 800,400 |
| July 29, 2025 | 74.65 | 74.44 | 74.44 | 74.88 | 74.1 | 423,806 |
| July 28, 2025 | 75.27 | 74.5 | 74.5 | 75.63 | 74.46 | 469,245 |
| July 25, 2025 | 74.89 | 75.36 | 75.36 | 75.4 | 74.13 | 351,600 |
| July 24, 2025 | 74.9 | 74.68 | 74.68 | 75.23 | 74.2 | 422,743 |
| July 23, 2025 | 75.5 | 75.3 | 75.3 | 76.07 | 74.98 | 574,000 |
| July 22, 2025 | 73.47 | 74.98 | 74.98 | 75.24 | 73.47 | 664,800 |
| July 21, 2025 | 74.2 | 73.27 | 73.27 | 74.36 | 73.13 | 548,041 |
| July 18, 2025 | 74.05 | 73.73 | 73.73 | 74.59 | 72.96 | 456,231 |
| July 17, 2025 | 73.01 | 74.06 | 74.06 | 74.38 | 72.94 | 452,700 |
| July 16, 2025 | 72.49 | 72.98 | 72.98 | 73.32 | 72.07 | 587,100 |
| July 15, 2025 | 74.21 | 72.64 | 72.64 | 74.69 | 72.59 | 634,100 |
| July 14, 2025 | 74.61 | 73.72 | 73.72 | 75.21 | 73.53 | 841,532 |
| July 11, 2025 | 75.05 | 74.99 | 74.99 | 75.58 | 74.91 | 662,800 |
| July 10, 2025 | 75.4 | 75.94 | 75.94 | 77.14 | 75.24 | 570,600 |
| July 09, 2025 | 75.25 | 75.18 | 75.18 | 75.83 | 74.02 | 688,200 |
| July 08, 2025 | 73.7 | 74.33 | 74.33 | 75.39 | 73.55 | 716,537 |
| July 07, 2025 | 74 | 73.59 | 73.59 | 75.05 | 73.15 | 609,143 |
| July 03, 2025 | 74.61 | 74.54 | 74.54 | 75.24 | 74.05 | 500,900 |
| July 02, 2025 | 73.95 | 74.6 | 74.6 | 74.85 | 73.18 | 746,552 |
| July 01, 2025 | 70.15 | 73.72 | 73.72 | 74.86 | 70 | 1.22M |
| June 30, 2025 | 70.55 | 70.68 | 70.68 | 70.72 | 69.83 | 747,007 |
| June 27, 2025 | 71.05 | 70.35 | 70.35 | 71.52 | 70.05 | 1.05M |
| June 26, 2025 | 70.7 | 70.96 | 70.96 | 71.46 | 70.44 | 615,200 |
| June 25, 2025 | 70.83 | 70.41 | 70.41 | 70.83 | 69.62 | 748,400 |
| June 24, 2025 | 70.86 | 70.66 | 70.66 | 71.15 | 69.94 | 773,900 |
| June 23, 2025 | 69.04 | 70.32 | 70.32 | 70.56 | 68.48 | 1.05M |
| June 20, 2025 | 69.87 | 69.47 | 69.47 | 70.53 | 69.05 | 2.61M |
| June 18, 2025 | 69.5 | 69.3 | 69.3 | 70.33 | 68.89 | 1.32M |
| June 17, 2025 | 68 | 69 | 69 | 69.03 | 67.54 | 1.75M |
| June 16, 2025 | 68.34 | 68.95 | 68.57 | 68.97 | 67.45 | 1.01M |
| June 13, 2025 | 68.46 | 67.35 | 67.35 | 69.12 | 67.04 | 1.01M |
| June 12, 2025 | 70.11 | 69.75 | 69.75 | 70.2 | 69.43 | 709,500 |
| June 11, 2025 | 72.06 | 70.69 | 70.69 | 72.06 | 70.38 | 889,926 |
| June 10, 2025 | 71.72 | 71.72 | 71.72 | 72.33 | 70.74 | 828,000 |
| June 09, 2025 | 68.7 | 71.41 | 71.41 | 72.15 | 68.61 | 1.64M |
| June 06, 2025 | 72.42 | 68.51 | 68.51 | 73.73 | 68.11 | 2.43M |
| June 05, 2025 | 74.25 | 73.3 | 73.3 | 77 | 73.06 | 2.21M |
| June 04, 2025 | 76.91 | 75.58 | 75.58 | 77.52 | 75.38 | 1.34M |
| June 03, 2025 | 74.9 | 76.67 | 76.67 | 76.69 | 74.28 | 1.12M |
| June 02, 2025 | 75.5 | 74.63 | 74.63 | 75.51 | 73.67 | 1.08M |
| May 30, 2025 | 75.86 | 75.78 | 75.78 | 76.48 | 75.44 | 1.2M |
| May 29, 2025 | 75.89 | 76.01 | 76.01 | 76.19 | 75.13 | 534,207 |
| May 28, 2025 | 75.89 | 75.31 | 75.31 | 76.23 | 75.18 | 632,600 |
| May 27, 2025 | 74.89 | 75.88 | 75.88 | 75.94 | 73.96 | 1.07M |
| May 23, 2025 | 73.44 | 73.89 | 73.89 | 74.21 | 73.3 | 862,037 |
| May 22, 2025 | 74.58 | 74.97 | 74.97 | 75.35 | 74.16 | 660,534 |
| May 21, 2025 | 76.1 | 74.87 | 74.87 | 76.36 | 74.72 | 1M |