77.20
-0.1(-0.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 78.09 | 77.3 | 77.3 | 78.09 | 77.05 | 14,896 |
| August 14, 2025 | 78.11 | 77.26 | 77.26 | 78.4 | 77.26 | 4,741 |
| August 13, 2025 | 77.49 | 77.88 | 77.88 | 78.13 | 77.47 | 21,507 |
| August 12, 2025 | 75.79 | 76.89 | 76.89 | 76.98 | 75.32 | 3,249 |
| August 11, 2025 | 76.41 | 76.14 | 76.14 | 76.48 | 75.8 | 5,918 |
| August 08, 2025 | 76.04 | 76.34 | 76.34 | 76.53 | 76.01 | 5,731 |
| August 07, 2025 | 76.3 | 76.19 | 76.19 | 77 | 75.63 | 37,078 |
| August 06, 2025 | 75.75 | 75.68 | 75.68 | 76.16 | 75.47 | 11,109 |
| August 05, 2025 | 75.84 | 75.21 | 75.21 | 76.17 | 74.96 | 18,215 |
| August 04, 2025 | 74.77 | 75.03 | 75.03 | 75.24 | 74.1 | 15,934 |
| August 01, 2025 | 75.25 | 73.75 | 73.75 | 75.55 | 72.81 | 14,170 |
| July 31, 2025 | 77.5 | 76.79 | 76.79 | 77.75 | 76.41 | 16,330 |
| July 30, 2025 | 77.34 | 76.53 | 76.53 | 77.41 | 76.25 | 7,937 |
| July 29, 2025 | 76.67 | 75.92 | 75.92 | 77.35 | 75.9 | 15,070 |
| July 28, 2025 | 76.53 | 76.07 | 76.07 | 76.88 | 76.03 | 4,310 |
| July 25, 2025 | 75.81 | 75.68 | 75.68 | 75.89 | 75.42 | 9,823 |
| July 24, 2025 | 76.38 | 75.75 | 75.75 | 76.7 | 75.71 | 3,428 |
| July 23, 2025 | 75.41 | 75.9 | 75.9 | 75.91 | 75.08 | 27,811 |
| July 22, 2025 | 75.29 | 75.02 | 75.02 | 75.53 | 74 | 12,918 |
| July 21, 2025 | 75.5 | 76.31 | 76.31 | 76.49 | 75.46 | 4,905 |
| July 18, 2025 | 74.94 | 74.81 | 74.81 | 75.53 | 74.7 | 3,151 |
| July 17, 2025 | 74.21 | 74.69 | 74.69 | 74.69 | 73.8 | 7,743 |
| July 16, 2025 | 73.3 | 73.03 | 73.03 | 73.74 | 73.03 | 8,324 |
| July 15, 2025 | 73.73 | 73.82 | 73.82 | 74.34 | 73.67 | 4,517 |
| July 14, 2025 | 73.06 | 73.2 | 73.2 | 73.45 | 72.63 | 14,797 |
| July 11, 2025 | 74.24 | 74.03 | 74.03 | 74.35 | 73.74 | 4,694 |
| July 10, 2025 | 74.45 | 74.52 | 74.52 | 75 | 73.88 | 13,397 |
| July 09, 2025 | 73.91 | 73.9 | 73.9 | 74.59 | 73.81 | 7,054 |
| July 08, 2025 | 73.47 | 73.76 | 73.76 | 74.12 | 73.45 | 2,550 |
| July 07, 2025 | 74.29 | 73.18 | 73.18 | 74.3 | 73.09 | 2,185 |
| July 04, 2025 | 73.73 | 73.53 | 73.53 | 73.9 | 73.25 | 3,317 |
| July 03, 2025 | 73.56 | 74.3 | 74.3 | 74.3 | 73.34 | 7,530 |
| July 02, 2025 | 72.65 | 72.98 | 72.98 | 72.99 | 71.72 | 77,024 |
| July 01, 2025 | 72.46 | 71.9 | 71.9 | 72.88 | 71.41 | 12,506 |
| June 30, 2025 | 73.09 | 72.77 | 72.77 | 73.09 | 72.64 | 12,144 |
| June 27, 2025 | 72.93 | 72.76 | 72.76 | 73.08 | 72.63 | 9,719 |
| June 26, 2025 | 72.01 | 72.32 | 72.32 | 72.59 | 71.88 | 7,387 |
| June 25, 2025 | 71.62 | 71.44 | 71.44 | 72.17 | 71.44 | 4,879 |
| June 24, 2025 | 70.8 | 71.57 | 71.57 | 71.59 | 70.56 | 12,348 |
| June 23, 2025 | 69.2 | 69.39 | 69.39 | 69.84 | 68.63 | 5,055 |
| June 20, 2025 | 69.83 | 69.34 | 69.34 | 70.88 | 69.01 | 6,840 |
| June 19, 2025 | 69.49 | 68.7 | 68.7 | 69.77 | 68.26 | 679 |
| June 18, 2025 | 69.32 | 69.83 | 69.83 | 70.02 | 69.15 | 2,740 |
| June 17, 2025 | 69.15 | 69.42 | 69.42 | 69.74 | 69.13 | 15,357 |
| June 16, 2025 | 68.46 | 69.63 | 69.63 | 69.78 | 68.38 | 16,001 |
| June 13, 2025 | 67.89 | 68.58 | 68.58 | 68.58 | 67.7 | 1,217 |
| June 12, 2025 | 69.3 | 69.33 | 69.33 | 69.84 | 68.8 | 2,538 |
| June 11, 2025 | 69.23 | 69.67 | 69.67 | 70 | 68.82 | 9,696 |
| June 10, 2025 | 68.66 | 68.74 | 68.74 | 69.23 | 68.44 | 5,697 |
| June 09, 2025 | 67.85 | 68.56 | 68.56 | 68.78 | 67.65 | 1,910 |
| June 06, 2025 | 67.22 | 67.78 | 67.78 | 68 | 67.02 | 10,744 |
| June 05, 2025 | 67.3 | 68.01 | 68.01 | 68.01 | 66.99 | 4,017 |
| June 04, 2025 | 66.57 | 67.15 | 67.15 | 67.15 | 66.24 | 7,050 |
| June 03, 2025 | 65.08 | 66.03 | 66.03 | 66.05 | 64.77 | 2,586 |
| June 02, 2025 | 64.18 | 64.7 | 64.7 | 65 | 64.02 | 2,256 |
| May 30, 2025 | 65.27 | 64.47 | 64.47 | 65.48 | 64.19 | 2,490 |
| May 29, 2025 | 66.84 | 65.84 | 65.84 | 67 | 65.64 | 558 |
| May 28, 2025 | 65.77 | 65.55 | 65.55 | 66.15 | 65.43 | 3,095 |
| May 27, 2025 | 65.16 | 65.17 | 65.17 | 65.84 | 64.81 | 2,986 |
| May 23, 2025 | 64.74 | 64.04 | 64.04 | 65.03 | 63.13 | 6,589 |