78.07
+0.69(+0.89%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 77.48 | 78.07 | 78.07 | 78.19 | 77.04 | 1.51M |
| August 21, 2025 | 78.42 | 77.38 | 77.38 | 78.68 | 76.9 | 1.83M |
| August 20, 2025 | 76.87 | 78.81 | 78.81 | 78.83 | 76.46 | 2.35M |
| August 19, 2025 | 76.89 | 77 | 77 | 77.57 | 76.19 | 1.75M |
| August 18, 2025 | 76.4 | 76.98 | 76.98 | 77.04 | 75.66 | 2.6M |
| August 15, 2025 | 77.24 | 76.35 | 76.35 | 77.29 | 76.05 | 2.49M |
| August 14, 2025 | 78.21 | 77.14 | 77.14 | 78.44 | 76.86 | 2.39M |
| August 13, 2025 | 79.29 | 78.65 | 78.65 | 79.29 | 77.44 | 2.94M |
| August 12, 2025 | 78.37 | 79.02 | 79.02 | 79.13 | 78.18 | 2.07M |
| August 11, 2025 | 80.01 | 78.27 | 78.27 | 80.08 | 78.14 | 3.07M |
| August 08, 2025 | 80.12 | 80.06 | 80.06 | 80.91 | 78.94 | 3.55M |
| August 07, 2025 | 83.84 | 80.17 | 80.17 | 84.34 | 76.77 | 5.96M |
| August 06, 2025 | 82.87 | 84.68 | 84.68 | 84.86 | 82.33 | 3.52M |
| August 05, 2025 | 83.23 | 82.42 | 82.42 | 83.73 | 81.84 | 2.36M |
| August 04, 2025 | 83.49 | 83.35 | 83.35 | 84.21 | 83.13 | 1.83M |
| August 01, 2025 | 82.75 | 83.28 | 83.28 | 83.47 | 82.12 | 1.9M |
| July 31, 2025 | 84.04 | 83.33 | 83.33 | 84.49 | 83.2 | 1.59M |
| July 30, 2025 | 83.47 | 84.4 | 84.4 | 85 | 83.08 | 2.74M |
| July 29, 2025 | 83.25 | 82.89 | 82.89 | 83.45 | 82.59 | 1.85M |
| July 28, 2025 | 83.06 | 83.07 | 83.07 | 83.71 | 82.39 | 1.73M |
| July 25, 2025 | 82.09 | 82.26 | 82.26 | 82.48 | 81.46 | 3.23M |
| July 24, 2025 | 83.95 | 81.82 | 81.82 | 84.22 | 81.58 | 3.26M |
| July 23, 2025 | 84.42 | 83.98 | 83.98 | 85.11 | 83.98 | 1.38M |
| July 22, 2025 | 83.91 | 84.12 | 84.12 | 84.32 | 83.19 | 1.51M |
| July 21, 2025 | 83.13 | 83.41 | 83.41 | 84.15 | 82.74 | 2.18M |
| July 18, 2025 | 83.92 | 83.14 | 83.14 | 84.24 | 82.55 | 2.63M |
| July 17, 2025 | 82.91 | 83.77 | 83.77 | 84.44 | 82.78 | 2.35M |
| July 16, 2025 | 81.58 | 82.95 | 82.95 | 82.95 | 80.9 | 3.71M |
| July 15, 2025 | 81.58 | 81.09 | 81.09 | 82.62 | 80.9 | 3.31M |
| July 14, 2025 | 80.92 | 81.97 | 81.97 | 82.06 | 80.91 | 3.96M |
| July 11, 2025 | 81 | 80.55 | 80.55 | 81.63 | 79.52 | 4.69M |
| July 10, 2025 | 79.95 | 80.25 | 80.25 | 80.96 | 79.64 | 1.58M |
| July 09, 2025 | 79.05 | 79.85 | 79.85 | 79.86 | 78.18 | 1.55M |
| July 08, 2025 | 78.77 | 78.64 | 78.64 | 79.24 | 78.04 | 1.67M |
| July 07, 2025 | 78.5 | 78.78 | 78.78 | 78.88 | 78.1 | 1.68M |
| July 03, 2025 | 77.71 | 78.42 | 78.42 | 78.62 | 76.94 | 858,449 |
| July 02, 2025 | 76.97 | 77.73 | 77.73 | 77.76 | 76.88 | 1.77M |
| July 01, 2025 | 76.96 | 77.42 | 77.42 | 77.82 | 76.73 | 1.32M |
| June 30, 2025 | 77.12 | 77.01 | 77.01 | 77.49 | 76.3 | 1.63M |
| June 27, 2025 | 76.88 | 77.27 | 77.27 | 77.38 | 76.21 | 2.6M |
| June 26, 2025 | 76.29 | 76.71 | 76.71 | 76.77 | 75.7 | 1.31M |
| June 25, 2025 | 76.79 | 76.19 | 76.19 | 76.93 | 75.73 | 1.38M |
| June 24, 2025 | 76.7 | 76.69 | 76.69 | 77.07 | 75.81 | 1.58M |
| June 23, 2025 | 76.27 | 76.33 | 76.33 | 76.91 | 75.11 | 1.54M |
| June 20, 2025 | 75.8 | 76.39 | 76.39 | 76.63 | 75.41 | 4.88M |
| June 18, 2025 | 75.75 | 75.28 | 75.28 | 76.25 | 75.2 | 2.06M |
| June 17, 2025 | 76.18 | 75.62 | 75.62 | 76.89 | 75.6 | 1.31M |
| June 16, 2025 | 76 | 76.68 | 76.68 | 76.74 | 75.7 | 1.68M |
| June 13, 2025 | 76.22 | 75.46 | 75.46 | 76.35 | 75.24 | 1.55M |
| June 12, 2025 | 75.82 | 76.66 | 76.66 | 76.67 | 75.54 | 1.78M |
| June 11, 2025 | 76.87 | 75.99 | 75.99 | 76.9 | 75.76 | 1.67M |
| June 10, 2025 | 76.94 | 76.93 | 76.93 | 77.6 | 76.52 | 1.45M |
| June 09, 2025 | 77.78 | 76.91 | 76.91 | 77.94 | 76.64 | 2.49M |
| June 06, 2025 | 78 | 77.75 | 77.75 | 78.31 | 77.34 | 1.25M |
| June 05, 2025 | 77.31 | 77.61 | 77.61 | 78.1 | 76.85 | 1.6M |
| June 04, 2025 | 78.31 | 77.38 | 77.38 | 78.82 | 77.35 | 2.06M |
| June 03, 2025 | 78.86 | 77.99 | 77.99 | 79.39 | 77.82 | 1.77M |
| June 02, 2025 | 78.81 | 78.89 | 78.89 | 79.09 | 77.89 | 1.82M |
| May 30, 2025 | 78.55 | 79.12 | 79.12 | 79.64 | 78.18 | 2.98M |
| May 29, 2025 | 78.19 | 78.55 | 78.55 | 78.72 | 77.28 | 2.84M |