77.39
+0.185(+0.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 77.44 | 77.2 | 77.2 | 77.71 | 76.99 | 51,370 |
| September 04, 2025 | 76.85 | 77.08 | 77.08 | 77.09 | 76.83 | 21,389 |
| September 03, 2025 | 76.72 | 76.8 | 76.8 | 76.94 | 76.47 | 13,427 |
| September 02, 2025 | 77.53 | 76.69 | 76.69 | 77.54 | 76.56 | 809,648 |
| September 01, 2025 | 77.54 | 77.5 | 77.5 | 77.65 | 77.41 | 6,235 |
| August 29, 2025 | 77.33 | 77.28 | 77.28 | 77.41 | 77.15 | 26,991 |
| August 28, 2025 | 77.65 | 77.39 | 77.39 | 77.77 | 77.35 | 25,477 |
| August 27, 2025 | 77.24 | 77.22 | 77.22 | 77.25 | 76.96 | 6,977 |
| August 26, 2025 | 77.15 | 77.13 | 77.13 | 77.27 | 76.91 | 19,058 |
| August 22, 2025 | 77.07 | 78.17 | 78.17 | 78.19 | 77.07 | 31,061 |
| August 21, 2025 | 77.16 | 77.14 | 77.14 | 77.21 | 76.95 | 22,212 |
| August 20, 2025 | 76.95 | 77.23 | 77.23 | 77.33 | 76.87 | 103,411 |
| August 19, 2025 | 76.7 | 77.04 | 77.04 | 77.13 | 76.7 | 9,096 |
| August 18, 2025 | 76.87 | 76.73 | 76.73 | 77.14 | 76.61 | 7,856 |
| August 15, 2025 | 77.02 | 76.83 | 76.83 | 77.11 | 76.79 | 23,362 |
| August 14, 2025 | 76.7 | 76.57 | 76.57 | 76.87 | 76.43 | 16,398 |
| August 13, 2025 | 76.4 | 76.72 | 76.72 | 76.76 | 76.36 | 27,027 |
| August 12, 2025 | 75.87 | 76.29 | 76.29 | 76.3 | 75.64 | 34,519 |
| August 11, 2025 | 75.92 | 75.58 | 75.58 | 76.03 | 75.47 | 10,077 |
| August 08, 2025 | 75.53 | 75.77 | 75.77 | 75.81 | 75.47 | 6,751 |
| August 07, 2025 | 75.32 | 75.19 | 75.19 | 75.71 | 75.14 | 14,766 |
| August 06, 2025 | 75.07 | 75.11 | 75.11 | 75.11 | 74.86 | 18,223 |
| August 05, 2025 | 74.8 | 74.6 | 74.6 | 74.86 | 74.48 | 13,684 |
| August 04, 2025 | 74.08 | 74.44 | 74.44 | 74.58 | 73.92 | 45,556 |
| August 01, 2025 | 73.91 | 73.57 | 73.57 | 74.01 | 73.4 | 83,798 |
| July 31, 2025 | 74.75 | 74.39 | 74.39 | 74.83 | 74.34 | 25,962 |
| July 30, 2025 | 76 | 75.02 | 75.02 | 76 | 74.98 | 21,546 |
| July 29, 2025 | 75.25 | 75.12 | 75.12 | 75.51 | 75.1 | 57,585 |
| July 28, 2025 | 76.22 | 75.47 | 75.47 | 76.23 | 75.38 | 55,343 |
| July 25, 2025 | 75.97 | 75.77 | 75.77 | 76.05 | 75.7 | 9,951 |
| July 24, 2025 | 76.33 | 76.26 | 76.26 | 76.41 | 76.07 | 4,637 |
| July 23, 2025 | 75.79 | 75.96 | 75.96 | 76.05 | 75.67 | 13,959 |
| July 22, 2025 | 74.71 | 75.14 | 75.14 | 75.14 | 74.67 | 24,622 |
| July 21, 2025 | 74.76 | 75.14 | 75.14 | 75.17 | 74.71 | 63,675 |
| July 18, 2025 | 74.86 | 74.76 | 74.76 | 75.04 | 74.72 | 6,466 |
| July 17, 2025 | 74.32 | 74.5 | 74.5 | 74.5 | 74.15 | 23,766 |
| July 16, 2025 | 74.03 | 74.02 | 74.02 | 74.24 | 73.92 | 24,218 |
| July 15, 2025 | 74.89 | 74.13 | 74.13 | 75 | 74.11 | 23,587 |
| July 14, 2025 | 74.58 | 74.78 | 74.78 | 74.86 | 74.5 | 6,448 |
| July 11, 2025 | 75.14 | 74.79 | 74.79 | 75.26 | 74.7 | 11,662 |
| July 10, 2025 | 74.97 | 75.21 | 75.21 | 75.28 | 74.83 | 57,775 |
| July 09, 2025 | 74.69 | 74.77 | 74.77 | 75.02 | 74.65 | 14,247 |
| July 08, 2025 | 74.67 | 74.63 | 74.63 | 74.75 | 74.37 | 7,802 |
| July 07, 2025 | 74.82 | 74.7 | 74.7 | 75.11 | 74.66 | 14,856 |
| July 04, 2025 | 75 | 74.95 | 74.95 | 75.11 | 74.71 | 5,803 |
| July 03, 2025 | 75.02 | 75.26 | 75.26 | 75.3 | 74.93 | 10,251 |
| July 02, 2025 | 75 | 74.78 | 74.78 | 75.08 | 74.56 | 8,001 |
| July 01, 2025 | 74.3 | 74.56 | 74.56 | 74.58 | 74.05 | 45,364 |
| June 30, 2025 | 74.7 | 74.07 | 74.07 | 74.7 | 73.86 | 14,725 |
| June 27, 2025 | 73.99 | 74.04 | 74.04 | 74.08 | 73.83 | 17,084 |
| June 26, 2025 | 73.36 | 73.61 | 73.61 | 73.65 | 73.2 | 8,202 |
| June 25, 2025 | 73.27 | 72.9 | 72.9 | 73.39 | 72.9 | 14,384 |
| June 24, 2025 | 73.33 | 73.27 | 73.27 | 73.45 | 73.02 | 11,957 |
| June 23, 2025 | 71.73 | 72.38 | 72.38 | 72.48 | 71.73 | 6,275 |
| June 20, 2025 | 72.2 | 72.44 | 72.44 | 72.61 | 72.16 | 11,019 |
| June 19, 2025 | 72.68 | 71.95 | 71.94 | 72.68 | 71.95 | 9,053 |
| June 18, 2025 | 73.64 | 73.6 | 72.71 | 73.68 | 73.22 | 81,046 |
| June 17, 2025 | 73.81 | 73.67 | 73.67 | 74.1 | 73.67 | 26,314 |
| June 16, 2025 | 74.18 | 74.29 | 74.29 | 74.56 | 74.06 | 6,934 |
| June 13, 2025 | 73.9 | 74.11 | 74.11 | 74.11 | 73.67 | 18,559 |