76.83
+0.42(+0.55%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 76.49 | 76.83 | 76.83 | 76.95 | 76.43 | 19,428 |
September 25, 2025 | 76.75 | 76.41 | 76.41 | 76.84 | 76.38 | 37,268 |
September 24, 2025 | 76.64 | 76.65 | 76.65 | 76.81 | 76.52 | 18,628 |
September 23, 2025 | 76.39 | 76.6 | 76.6 | 76.87 | 76.28 | 12,431 |
September 22, 2025 | 76.61 | 76.38 | 76.38 | 76.69 | 76.23 | 212,506 |
September 19, 2025 | 77.2 | 76.87 | 76.87 | 77.58 | 76.87 | 218,333 |
September 18, 2025 | 77.29 | 77.21 | 77.21 | 77.64 | 77.03 | 6,338 |
September 17, 2025 | 77.01 | 77.63 | 77.63 | 77.66 | 76.93 | 9,873 |
September 16, 2025 | 77.14 | 76.96 | 76.96 | 77.29 | 76.96 | 18,658 |
September 15, 2025 | 77.77 | 77.41 | 77.41 | 77.91 | 77.41 | 27,335 |
September 12, 2025 | 78.03 | 77.73 | 77.73 | 78.09 | 77.73 | 15,465 |
September 11, 2025 | 77.16 | 77.88 | 77.88 | 77.88 | 76.84 | 57,365 |
September 10, 2025 | 77.01 | 76.86 | 76.86 | 77.35 | 76.76 | 40,710 |
September 09, 2025 | 77.56 | 77.23 | 77.23 | 77.63 | 77.11 | 20,110 |
September 08, 2025 | 77.79 | 77.33 | 77.33 | 77.87 | 77.05 | 12,765 |
September 05, 2025 | 77.95 | 77.84 | 77.84 | 78.32 | 77.65 | 9,443 |
September 04, 2025 | 77.46 | 77.65 | 77.65 | 77.7 | 77.44 | 9,416 |
September 03, 2025 | 77.29 | 77.18 | 77.18 | 77.49 | 77.12 | 15,803 |
September 02, 2025 | 78.09 | 77.45 | 77.45 | 78.16 | 77.35 | 82,714 |
September 01, 2025 | 78.11 | 78.13 | 78.13 | 78.25 | 77.98 | 20,162 |
August 29, 2025 | 77.87 | 77.99 | 77.99 | 78.29 | 77.84 | 9,275 |
August 28, 2025 | 78.6 | 77.75 | 77.75 | 78.74 | 77.74 | 167,120 |
August 27, 2025 | 78.08 | 78.18 | 78.18 | 78.45 | 77.95 | 15,397 |
August 26, 2025 | 78.11 | 78.05 | 78.05 | 78.32 | 77.96 | 26,817 |
August 22, 2025 | 78 | 79.1 | 79.1 | 79.11 | 77.92 | 21,964 |
August 21, 2025 | 78.08 | 78.06 | 78.06 | 78.15 | 77.84 | 32,928 |
August 20, 2025 | 77.98 | 78.1 | 78.1 | 78.69 | 77.87 | 47,891 |
August 19, 2025 | 77.41 | 77.86 | 77.86 | 78.07 | 77.1 | 10,865 |
August 18, 2025 | 77.88 | 77.45 | 77.45 | 77.88 | 77.33 | 8,881 |
August 15, 2025 | 77.84 | 77.33 | 77.33 | 77.85 | 77.28 | 12,235 |
August 14, 2025 | 78.07 | 77.53 | 77.53 | 78.21 | 77.4 | 22,526 |
August 13, 2025 | 77.14 | 77.74 | 77.74 | 77.75 | 77.07 | 20,751 |
August 12, 2025 | 76.68 | 76.88 | 76.88 | 77 | 76.47 | 11,828 |
August 11, 2025 | 76.94 | 76.33 | 76.33 | 77.01 | 76.33 | 49,304 |
August 08, 2025 | 76.64 | 76.7 | 76.7 | 77 | 76.63 | 10,206 |
August 07, 2025 | 76.48 | 76.25 | 76.25 | 76.92 | 76.25 | 38,255 |
August 06, 2025 | 76.54 | 76.62 | 76.62 | 76.69 | 76.23 | 26,615 |
August 05, 2025 | 76.23 | 76.25 | 76.25 | 76.41 | 76.06 | 15,862 |
August 04, 2025 | 75.56 | 76.06 | 76.06 | 76.09 | 75.47 | 14,105 |
August 01, 2025 | 75.62 | 75.09 | 75.09 | 75.73 | 74.93 | 39,403 |
July 31, 2025 | 75.83 | 75.97 | 75.97 | 76.24 | 75.63 | 56,272 |
July 30, 2025 | 76.96 | 76.57 | 76.57 | 77.34 | 76.57 | 12,725 |
July 29, 2025 | 76.77 | 76.73 | 76.73 | 76.94 | 76.45 | 18,178 |
July 28, 2025 | 77.47 | 77.06 | 77.06 | 77.66 | 76.78 | 15,052 |
July 25, 2025 | 77.24 | 76.91 | 76.91 | 77.4 | 76.83 | 6,001 |
July 24, 2025 | 77.16 | 77.31 | 77.31 | 77.48 | 77.09 | 41,617 |
July 23, 2025 | 77.45 | 77.18 | 77.18 | 77.63 | 77.17 | 19,033 |
July 22, 2025 | 76.53 | 77.13 | 77.13 | 77.32 | 76.41 | 24,650 |
July 21, 2025 | 76.76 | 76.97 | 76.97 | 77.02 | 76.68 | 13,287 |
July 18, 2025 | 77.04 | 76.71 | 76.71 | 77.04 | 76.7 | 10,159 |
July 17, 2025 | 76 | 76.4 | 76.4 | 76.53 | 75.87 | 9,692 |
July 16, 2025 | 75.56 | 75.46 | 75.46 | 75.98 | 75.43 | 12,946 |
July 15, 2025 | 76.75 | 76.13 | 76.13 | 76.96 | 76.13 | 41,464 |
July 14, 2025 | 76.29 | 76.61 | 76.61 | 76.71 | 76.16 | 11,343 |
July 11, 2025 | 77.01 | 76.6 | 76.6 | 77.09 | 76.5 | 25,798 |
July 10, 2025 | 76.48 | 77.37 | 77.37 | 77.52 | 76.37 | 44,898 |
July 09, 2025 | 76.43 | 76.27 | 76.27 | 76.7 | 76.12 | 27,124 |
July 08, 2025 | 76.11 | 76.47 | 76.47 | 76.63 | 76 | 29,883 |
July 07, 2025 | 76.64 | 76.31 | 76.31 | 76.76 | 76.3 | 16,298 |
July 04, 2025 | 76.52 | 76.42 | 76.42 | 76.73 | 76.27 | 7,684 |