77.27
-0.0975(-0.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 77.48 | 77.37 | 77.37 | 77.52 | 77.32 | 38,328 |
| August 14, 2025 | 77.53 | 77.47 | 77.47 | 77.56 | 77.4 | 43,413 |
| August 13, 2025 | 77.68 | 77.69 | 77.69 | 77.74 | 77.62 | 44,034 |
| August 12, 2025 | 77.29 | 77.37 | 77.37 | 77.39 | 77.13 | 43,800 |
| August 11, 2025 | 77.31 | 77.29 | 77.29 | 77.37 | 77.19 | 73,900 |
| August 08, 2025 | 77.36 | 77.2 | 77.2 | 77.36 | 77.18 | 61,000 |
| August 07, 2025 | 77.41 | 77.41 | 77.41 | 77.58 | 77.36 | 74,548 |
| August 06, 2025 | 77.4 | 77.49 | 77.49 | 77.49 | 77.11 | 41,900 |
| August 05, 2025 | 77.42 | 77.47 | 77.47 | 77.48 | 77.32 | 54,300 |
| August 04, 2025 | 77.48 | 77.46 | 77.46 | 77.48 | 77.31 | 56,248 |
| August 01, 2025 | 77.49 | 77.34 | 77.34 | 77.49 | 77.03 | 79,900 |
| July 31, 2025 | 77.22 | 77.05 | 76.73 | 77.24 | 77.04 | 29,425 |
| July 30, 2025 | 77.1 | 77.03 | 76.71 | 77.27 | 77 | 30,207 |
| July 29, 2025 | 76.92 | 77.22 | 76.9 | 77.23 | 76.91 | 39,700 |
| July 28, 2025 | 76.94 | 76.83 | 76.51 | 76.94 | 76.81 | 42,713 |
| July 25, 2025 | 76.86 | 76.97 | 76.97 | 76.98 | 76.76 | 37,147 |
| July 24, 2025 | 76.57 | 76.75 | 76.75 | 76.87 | 76.57 | 45,800 |
| July 23, 2025 | 77 | 76.84 | 76.84 | 77 | 76.78 | 146,923 |
| July 22, 2025 | 76.96 | 76.95 | 76.95 | 76.96 | 76.8 | 47,300 |
| July 21, 2025 | 76.82 | 76.79 | 76.79 | 76.95 | 76.77 | 40,632 |
| July 18, 2025 | 76.69 | 76.53 | 76.53 | 76.69 | 76.48 | 40,400 |
| July 17, 2025 | 76.37 | 76.44 | 76.44 | 76.48 | 76.36 | 24,925 |
| July 16, 2025 | 76.31 | 76.3 | 76.3 | 76.4 | 76.1 | 35,000 |
| July 15, 2025 | 76.51 | 76.18 | 76.18 | 76.51 | 76.14 | 57,700 |
| July 14, 2025 | 76.35 | 76.42 | 76.42 | 76.47 | 76.3 | 23,810 |
| July 11, 2025 | 76.53 | 76.42 | 76.42 | 76.53 | 76.37 | 29,300 |
| July 10, 2025 | 76.74 | 76.75 | 76.75 | 76.79 | 76.61 | 25,719 |
| July 09, 2025 | 76.51 | 76.75 | 76.75 | 76.76 | 76.47 | 53,500 |
| July 08, 2025 | 76.41 | 76.36 | 76.36 | 76.41 | 76.31 | 107,500 |
| July 07, 2025 | 76.81 | 76.56 | 76.56 | 76.81 | 76.48 | 64,900 |
| July 03, 2025 | 76.94 | 76.88 | 76.88 | 76.98 | 76.83 | 52,214 |
| July 02, 2025 | 76.85 | 77.06 | 77.06 | 77.06 | 76.82 | 85,100 |
| July 01, 2025 | 77.04 | 77.07 | 77.07 | 77.11 | 76.9 | 105,400 |
| June 30, 2025 | 77.22 | 77.33 | 77.02 | 77.4 | 77.14 | 60,727 |
| June 27, 2025 | 76.95 | 76.99 | 76.68 | 77.18 | 76.94 | 47,300 |
| June 26, 2025 | 76.89 | 77.09 | 76.78 | 77.11 | 76.81 | 35,500 |
| June 25, 2025 | 76.79 | 76.86 | 76.55 | 76.88 | 76.71 | 57,501 |
| June 24, 2025 | 76.55 | 76.93 | 76.62 | 76.97 | 76.55 | 34,400 |
| June 23, 2025 | 76.57 | 76.62 | 76.31 | 76.77 | 76.56 | 32,308 |
| June 20, 2025 | 76.28 | 76.46 | 76.46 | 76.53 | 76.21 | 61,622 |
| June 18, 2025 | 76.45 | 76.38 | 76.38 | 76.52 | 76.29 | 30,035 |
| June 17, 2025 | 76.27 | 76.32 | 76.32 | 76.35 | 76.14 | 30,800 |
| June 16, 2025 | 76.19 | 76.08 | 76.08 | 76.38 | 76.07 | 45,839 |
| June 13, 2025 | 76.39 | 76.17 | 76.17 | 76.42 | 76.06 | 50,949 |
| June 12, 2025 | 76.42 | 76.55 | 76.55 | 76.55 | 76.37 | 54,500 |
| June 11, 2025 | 76.09 | 76.22 | 76.22 | 76.28 | 76.08 | 63,532 |
| June 10, 2025 | 76.11 | 76.01 | 76.01 | 76.11 | 75.9 | 27,500 |
| June 09, 2025 | 75.73 | 75.86 | 75.86 | 75.94 | 75.73 | 20,827 |
| June 06, 2025 | 75.84 | 75.66 | 75.66 | 75.91 | 75.66 | 57,800 |
| June 05, 2025 | 76.27 | 76.07 | 76.07 | 76.28 | 76.06 | 74,646 |
| June 04, 2025 | 75.88 | 76.26 | 76.26 | 76.32 | 75.88 | 60,923 |
| June 03, 2025 | 75.88 | 75.81 | 75.81 | 75.96 | 75.75 | 28,109 |
| June 02, 2025 | 75.7 | 75.75 | 75.75 | 75.76 | 75.56 | 32,443 |
| May 30, 2025 | 76.08 | 76.25 | 75.92 | 76.25 | 75.99 | 46,100 |
| May 29, 2025 | 76 | 76.07 | 75.74 | 76.11 | 75.93 | 53,344 |
| May 28, 2025 | 75.82 | 75.8 | 75.47 | 75.9 | 75.62 | 43,500 |
| May 27, 2025 | 75.73 | 75.92 | 75.59 | 76.01 | 75.61 | 248,700 |
| May 23, 2025 | 75.51 | 75.37 | 75.37 | 75.51 | 75.14 | 23,235 |
| May 22, 2025 | 74.94 | 75.32 | 75.32 | 75.38 | 74.91 | 38,539 |
| May 21, 2025 | 75.38 | 75.05 | 75.05 | 75.53 | 75.03 | 37,500 |