76.82
+2.07(+2.77%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 75.07 | 76.82 | 76.82 | 76.92 | 74.19 | 857,931 |
| August 15, 2025 | 73.22 | 74.75 | 74.75 | 74.88 | 72.94 | 707,403 |
| August 14, 2025 | 74.25 | 72.92 | 72.92 | 74.46 | 72.63 | 530,000 |
| August 13, 2025 | 73.54 | 74.84 | 74.84 | 75.68 | 73.11 | 1.11M |
| August 12, 2025 | 72.25 | 72.92 | 72.92 | 73.7 | 71.11 | 1.01M |
| August 11, 2025 | 73.69 | 71.98 | 71.98 | 75.43 | 71.9 | 723,900 |
| August 08, 2025 | 75.49 | 73.56 | 73.56 | 76.54 | 73.1 | 946,838 |
| August 07, 2025 | 78.28 | 75.94 | 75.94 | 79.32 | 75.24 | 981,967 |
| August 06, 2025 | 79.18 | 77.95 | 77.95 | 80.29 | 77.66 | 953,824 |
| August 05, 2025 | 82.83 | 78.84 | 78.84 | 84 | 78.48 | 1.27M |
| August 04, 2025 | 85 | 82.84 | 82.84 | 85.7 | 81.64 | 1.7M |
| August 01, 2025 | 74.4 | 84.3 | 84.3 | 84.94 | 73.09 | 3.79M |
| July 31, 2025 | 65.97 | 63.83 | 63.83 | 66.15 | 63.8 | 723,441 |
| July 30, 2025 | 67.81 | 66.5 | 66.5 | 67.81 | 65.99 | 562,500 |
| July 29, 2025 | 68.94 | 67.31 | 67.31 | 69.05 | 67.13 | 434,246 |
| July 28, 2025 | 68.07 | 68.47 | 68.47 | 69.22 | 67.66 | 409,149 |
| July 25, 2025 | 67 | 67.99 | 67.99 | 68.5 | 66.82 | 380,048 |
| July 24, 2025 | 67.15 | 66.5 | 66.5 | 68.32 | 66.01 | 424,400 |
| July 23, 2025 | 67.33 | 67.65 | 67.65 | 68.15 | 66.08 | 303,768 |
| July 22, 2025 | 67.08 | 67.05 | 67.05 | 67.71 | 66.49 | 442,200 |
| July 21, 2025 | 66.77 | 66.68 | 66.68 | 67.25 | 66.08 | 478,100 |
| July 18, 2025 | 66.52 | 66.51 | 66.51 | 67.33 | 66.01 | 360,634 |
| July 17, 2025 | 65.67 | 66.47 | 66.47 | 67.28 | 65.41 | 580,300 |
| July 16, 2025 | 67.55 | 65.67 | 65.67 | 67.85 | 65.62 | 555,500 |
| July 15, 2025 | 67.21 | 67.51 | 67.51 | 68.42 | 66.9 | 1.2M |
| July 14, 2025 | 67 | 66.86 | 66.86 | 68.11 | 66.57 | 561,563 |
| July 11, 2025 | 69.82 | 67.14 | 67.14 | 70.61 | 67.14 | 741,510 |
| July 10, 2025 | 72 | 70 | 70 | 72.14 | 69.99 | 644,830 |
| July 09, 2025 | 71.41 | 71.71 | 71.71 | 71.83 | 70.08 | 468,793 |
| July 08, 2025 | 68.75 | 71.01 | 71.01 | 71.7 | 68.3 | 587,500 |
| July 07, 2025 | 68.68 | 68.23 | 68.23 | 70.06 | 68.23 | 493,500 |
| July 03, 2025 | 68.47 | 69.22 | 69.22 | 69.77 | 67.93 | 238,922 |
| July 02, 2025 | 68.4 | 67.85 | 67.85 | 68.4 | 67.35 | 340,811 |
| July 01, 2025 | 68.06 | 68.28 | 68.28 | 69.77 | 66.89 | 600,847 |
| June 30, 2025 | 66.13 | 68.45 | 68.45 | 68.87 | 65.92 | 726,300 |
| June 27, 2025 | 65.88 | 65.82 | 65.82 | 66.48 | 65.33 | 450,500 |
| June 26, 2025 | 65.4 | 65.8 | 65.8 | 66.04 | 64.57 | 349,800 |
| June 25, 2025 | 66.7 | 65.17 | 65.17 | 66.99 | 64.93 | 444,821 |
| June 24, 2025 | 66.92 | 67.18 | 67.18 | 67.65 | 66.53 | 465,034 |
| June 23, 2025 | 65.19 | 66.27 | 66.27 | 66.41 | 64.58 | 381,700 |
| June 20, 2025 | 66.93 | 65.4 | 65.4 | 67.04 | 64.94 | 728,243 |
| June 18, 2025 | 66.69 | 66.6 | 66.6 | 67.03 | 65.85 | 416,800 |
| June 17, 2025 | 67.13 | 66.61 | 66.61 | 67.75 | 65.83 | 463,310 |
| June 16, 2025 | 66 | 67.81 | 67.81 | 68.08 | 65.62 | 609,008 |
| June 13, 2025 | 66.09 | 65.73 | 65.73 | 67.27 | 65.67 | 414,900 |
| June 12, 2025 | 67.71 | 66.8 | 66.8 | 68.01 | 66.6 | 666,100 |
| June 11, 2025 | 68.34 | 67.81 | 67.81 | 68.86 | 67.7 | 433,454 |
| June 10, 2025 | 69.85 | 68.74 | 68.74 | 70.27 | 68.67 | 322,882 |
| June 09, 2025 | 69.83 | 69.55 | 69.55 | 70.66 | 69.21 | 499,800 |
| June 06, 2025 | 68.98 | 69.21 | 69.21 | 69.85 | 68.07 | 449,937 |
| June 05, 2025 | 68.24 | 68.28 | 68.28 | 69.19 | 67.42 | 388,200 |
| June 04, 2025 | 68.95 | 67.91 | 67.91 | 69.5 | 67.62 | 409,541 |
| June 03, 2025 | 68.45 | 68.8 | 68.8 | 68.87 | 67.57 | 245,213 |
| June 02, 2025 | 67.09 | 68.38 | 68.38 | 68.52 | 66.66 | 711,723 |
| May 30, 2025 | 66.5 | 67.29 | 67.29 | 67.62 | 66.31 | 456,000 |
| May 29, 2025 | 67.53 | 66.82 | 66.82 | 67.67 | 66.19 | 295,614 |
| May 28, 2025 | 67.34 | 66.53 | 66.53 | 67.82 | 66.46 | 311,300 |
| May 27, 2025 | 68.29 | 67.19 | 67.19 | 68.52 | 67.01 | 361,700 |
| May 23, 2025 | 66.21 | 67.16 | 67.16 | 67.93 | 65.95 | 444,818 |
| May 22, 2025 | 68.52 | 67.52 | 67.52 | 68.69 | 67.49 | 327,310 |