76.94
-0.47(-0.61%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 76.91 | 76.94 | 76.94 | 76.94 | 76.54 | 6,691 |
September 25, 2025 | 77.88 | 77.41 | 77.41 | 78.04 | 77.07 | 10,053 |
September 24, 2025 | 78.17 | 77.92 | 77.92 | 78.3 | 77.89 | 14,285 |
September 23, 2025 | 77.58 | 78.05 | 78.05 | 78.18 | 77.42 | 18,896 |
September 22, 2025 | 79.16 | 77.66 | 77.66 | 79.16 | 77.49 | 11,344 |
September 19, 2025 | 77.49 | 77.6 | 77.6 | 77.88 | 77.4 | 4,275 |
September 18, 2025 | 77.56 | 77.72 | 77.72 | 78.05 | 77.34 | 4,970 |
September 17, 2025 | 78.14 | 78.18 | 78.18 | 78.32 | 77.94 | 5,920 |
September 16, 2025 | 77.35 | 77.35 | 77.35 | 77.48 | 77.33 | 10,148 |
September 15, 2025 | 76.71 | 77.04 | 77.04 | 77.12 | 76.66 | 56,056 |
September 12, 2025 | 76.72 | 76.55 | 76.55 | 76.79 | 76.54 | 8,310 |
September 11, 2025 | 76.12 | 76.59 | 76.59 | 76.63 | 75.89 | 81,893 |
September 10, 2025 | 75.69 | 75.93 | 75.93 | 76.05 | 75.68 | 6,632 |
September 09, 2025 | 75.15 | 75.32 | 75.32 | 75.46 | 75.15 | 11,539 |
September 08, 2025 | 74.77 | 74.78 | 74.78 | 74.89 | 74.55 | 13,746 |
September 05, 2025 | 74.07 | 74.28 | 74.28 | 74.59 | 74.03 | 21,230 |
September 04, 2025 | 73.26 | 73.23 | 73.23 | 73.35 | 73.05 | 12,471 |
September 03, 2025 | 73.42 | 73.7 | 73.7 | 73.81 | 73.42 | 29,201 |
September 02, 2025 | 73.84 | 73.35 | 73.35 | 73.85 | 72.91 | 11,867 |
September 01, 2025 | 73.85 | 73.9 | 73.9 | 74.17 | 73.58 | 10,733 |
August 29, 2025 | 73.62 | 73.54 | 73.54 | 73.67 | 73.09 | 14,846 |
August 28, 2025 | 73.57 | 73.78 | 73.78 | 73.8 | 73.36 | 2,679 |
August 27, 2025 | 73.82 | 73.41 | 73.41 | 73.86 | 73.27 | 6,717 |
August 26, 2025 | 74.44 | 74.26 | 74.26 | 74.44 | 74.11 | 15,228 |
August 22, 2025 | 73.44 | 74.66 | 74.66 | 74.74 | 73.37 | 6,334 |
August 21, 2025 | 73.27 | 73.44 | 73.44 | 73.47 | 73.01 | 1,270 |
August 20, 2025 | 73.4 | 73.37 | 73.37 | 73.56 | 73.15 | 12,815 |
August 19, 2025 | 74.03 | 73.75 | 73.75 | 74.08 | 73.69 | 26,095 |
August 18, 2025 | 74.22 | 74.03 | 74.03 | 74.77 | 73.88 | 10,340 |
August 15, 2025 | 73.48 | 73.5 | 73.5 | 73.73 | 73.48 | 8,544 |
August 14, 2025 | 73.65 | 73.22 | 73.22 | 73.78 | 73.22 | 2,453 |
August 13, 2025 | 73.81 | 74.18 | 74.18 | 74.33 | 73.76 | 16,973 |
August 12, 2025 | 72.93 | 73.22 | 73.22 | 73.22 | 72.61 | 137,861 |
August 11, 2025 | 72.67 | 72.61 | 72.61 | 72.81 | 72.08 | 15,931 |
August 08, 2025 | 77 | 72.58 | 72.58 | 77 | 72.31 | 870 |
August 07, 2025 | 72.56 | 72.65 | 72.65 | 73 | 72.47 | 7,601 |
August 06, 2025 | 72.18 | 71.91 | 71.91 | 72.18 | 71.82 | 17,451 |
August 05, 2025 | 71.98 | 71.92 | 71.92 | 72.18 | 71.78 | 14,215 |
August 04, 2025 | 71.37 | 71.54 | 71.54 | 71.79 | 71.37 | 7,575 |
August 01, 2025 | 71.19 | 70.9 | 70.9 | 71.32 | 70.37 | 5,421 |
July 31, 2025 | 71.86 | 71.54 | 71.54 | 72.02 | 71.44 | 7,035 |
July 30, 2025 | 72.32 | 71.87 | 71.87 | 72.35 | 71.87 | 5,665 |
July 29, 2025 | 72.21 | 72.27 | 72.27 | 72.74 | 72.17 | 11,304 |
July 28, 2025 | 72.93 | 72.33 | 72.33 | 72.97 | 72.26 | 7,489 |
July 25, 2025 | 72.7 | 72.56 | 72.56 | 72.88 | 72.45 | 5,286 |
July 24, 2025 | 73.52 | 73.1 | 73.1 | 73.65 | 73.1 | 13,204 |
July 23, 2025 | 73 | 73.27 | 73.27 | 73.38 | 72.92 | 3,471 |
July 22, 2025 | 72.4 | 72.59 | 72.59 | 72.61 | 72.28 | 5,750 |
July 21, 2025 | 72.46 | 72.86 | 72.86 | 72.86 | 72.26 | 4,394 |
July 18, 2025 | 72.2 | 72.41 | 72.41 | 72.55 | 72.2 | 7,925 |
July 17, 2025 | 72.07 | 72.14 | 72.14 | 72.17 | 71.72 | 13,338 |
July 16, 2025 | 71.63 | 71.58 | 71.58 | 71.67 | 71.27 | 7,567 |
July 15, 2025 | 71.41 | 71.34 | 71.34 | 71.67 | 71.22 | 17,316 |
July 14, 2025 | 70.84 | 70.84 | 70.84 | 70.97 | 70.79 | 2,622 |
July 11, 2025 | 71.1 | 70.84 | 70.84 | 71.19 | 70.8 | 3,726 |
July 10, 2025 | 71.1 | 70.84 | 70.84 | 71.1 | 70.65 | 13,119 |
July 09, 2025 | 71.03 | 70.75 | 70.75 | 71.03 | 70.67 | 24,184 |
July 08, 2025 | 71.12 | 70.81 | 70.81 | 71.19 | 70.8 | 4,828 |
July 07, 2025 | 70.79 | 70.94 | 70.94 | 71.12 | 70.7 | 3,776 |
July 04, 2025 | 71.1 | 71.11 | 71.11 | 71.16 | 70.92 | 2,164 |