70.29
+0.6612(+0.95%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 69.91 | 70.29 | 70.29 | 70.36 | 69.85 | 1,080 |
| August 15, 2025 | 69 | 69.63 | 69.63 | 69.73 | 68.85 | 996 |
| August 14, 2025 | 70.89 | 69.52 | 69.17 | 70.89 | 69.27 | 473 |
| August 13, 2025 | 73.01 | 70.32 | 69.96 | 73.01 | 68.42 | 4,511 |
| August 12, 2025 | 74.3 | 73.37 | 73 | 74.79 | 73.2 | 1,618 |
| August 11, 2025 | 74.75 | 74.29 | 73.92 | 74.82 | 74.15 | 1,815 |
| August 08, 2025 | 73.92 | 74.35 | 73.98 | 74.63 | 73.92 | 671 |
| August 07, 2025 | 73.31 | 73.38 | 73.38 | 73.85 | 73.31 | 599 |
| August 06, 2025 | 71.74 | 73.38 | 73.38 | 73.63 | 71.64 | 781 |
| August 05, 2025 | 71.67 | 71.89 | 71.89 | 72.25 | 71.39 | 375 |
| August 04, 2025 | 71.25 | 71.74 | 71.74 | 72.14 | 71 | 591 |
| August 01, 2025 | 71.03 | 71.48 | 71.48 | 71.51 | 70.86 | 865 |
| July 31, 2025 | 69.25 | 69.54 | 69.54 | 69.92 | 68.83 | 558 |
| July 30, 2025 | 69.3 | 69.25 | 69.25 | 69.6 | 68.69 | 1,548 |
| July 29, 2025 | 69.8 | 70.13 | 70.13 | 70.38 | 69.28 | 2,687 |
| July 28, 2025 | 71.16 | 70.41 | 70.41 | 71.43 | 70.11 | 2,687 |
| July 25, 2025 | 72.42 | 72.17 | 72.17 | 72.66 | 71.81 | 1,943 |
| July 24, 2025 | 73.4 | 72.77 | 72.77 | 73.54 | 72.68 | 539 |
| July 23, 2025 | 71.67 | 72.66 | 72.66 | 72.84 | 71.67 | 206 |
| July 22, 2025 | 73 | 73.21 | 73.21 | 73.28 | 71.62 | 562,101 |
| July 21, 2025 | 71.4 | 71.48 | 71.48 | 72.52 | 71.31 | 431 |
| July 18, 2025 | 72.52 | 72.1 | 72.1 | 72.83 | 71.94 | 180,357 |
| July 17, 2025 | 72 | 72.2 | 72.2 | 72.36 | 71.72 | 168 |
| July 16, 2025 | 71.83 | 71.48 | 71.48 | 71.9 | 71.33 | 1,721 |
| July 15, 2025 | 71.63 | 72.11 | 72.11 | 72.29 | 71.54 | 403 |
| July 14, 2025 | 71.09 | 71.9 | 71.9 | 72.09 | 71.09 | 1,342 |
| July 11, 2025 | 70.93 | 70.26 | 70.26 | 70.95 | 70.08 | 1,049 |
| July 10, 2025 | 70.31 | 70.93 | 70.93 | 71.1 | 69.74 | 637 |
| July 09, 2025 | 69.44 | 69.4 | 69.4 | 70.13 | 68.92 | 1,271 |
| July 08, 2025 | 70.98 | 70.36 | 70.36 | 71.3 | 70.18 | 702 |
| July 07, 2025 | 70.1 | 71.24 | 71.24 | 71.24 | 69.62 | 1,866 |
| July 03, 2025 | 69.89 | 69.22 | 69.22 | 70.01 | 68.65 | 1,684 |
| July 02, 2025 | 71.33 | 70.61 | 70.61 | 71.35 | 70.16 | 23,313 |
| July 01, 2025 | 72.2 | 72.2 | 72.2 | 72.29 | 71.12 | 1,477 |
| June 30, 2025 | 71.7 | 71.32 | 71.32 | 72.97 | 71.19 | 802 |
| June 27, 2025 | 70.79 | 71.1 | 71.1 | 71.59 | 70.78 | 1,166 |
| June 26, 2025 | 72.01 | 71.43 | 71.43 | 72.85 | 71.35 | 2,783 |
| June 25, 2025 | 72.88 | 72.54 | 72.54 | 73.25 | 72.28 | 1,615 |
| June 24, 2025 | 73.57 | 73.48 | 73.48 | 73.57 | 72.27 | 5,813 |
| June 23, 2025 | 71.98 | 73.82 | 73.82 | 74.09 | 71 | 14,184 |
| June 20, 2025 | 65.52 | 71.38 | 71.38 | 72.15 | 64.6 | 22,659 |
| June 18, 2025 | 66.26 | 65.54 | 65.54 | 66.35 | 65.38 | 1,384 |
| June 17, 2025 | 66.01 | 66.01 | 66.01 | 66.28 | 65.75 | 1,074 |
| June 16, 2025 | 65.5 | 65.84 | 65.84 | 66.21 | 65.3 | 3,218 |
| June 13, 2025 | 64.73 | 65.18 | 65.18 | 65.92 | 64.66 | 495 |
| June 12, 2025 | 65.3 | 64.71 | 64.71 | 65.3 | 64.58 | 2,148 |
| June 11, 2025 | 65.3 | 64.49 | 64.49 | 65.3 | 64.15 | 615 |
| June 10, 2025 | 65.5 | 65.67 | 65.67 | 65.92 | 65.13 | 1,337 |
| June 09, 2025 | 66.45 | 65.24 | 65.24 | 66.45 | 65.16 | 5,396 |
| June 06, 2025 | 66.9 | 65.94 | 65.94 | 66.9 | 65.64 | 439 |
| June 05, 2025 | 66.4 | 65.96 | 65.96 | 66.67 | 65.94 | 365 |
| June 04, 2025 | 66.9 | 66.87 | 66.87 | 67.08 | 66.2 | 4,075 |
| June 03, 2025 | 67.9 | 67.05 | 67.05 | 68.2 | 66.1 | 99,897 |
| June 02, 2025 | 68.01 | 67.81 | 67.81 | 68.32 | 67.47 | 767 |
| May 30, 2025 | 67.03 | 68.34 | 68.34 | 68.34 | 66.77 | 694 |
| May 29, 2025 | 66.93 | 66.38 | 66.38 | 66.93 | 66.08 | 842 |
| May 28, 2025 | 68.06 | 67.83 | 67.83 | 68.07 | 67.62 | 1,964 |
| May 27, 2025 | 68.5 | 67.21 | 67.21 | 68.75 | 67.21 | 945 |
| May 23, 2025 | 68.19 | 68.27 | 68.27 | 69.33 | 68.12 | 852 |
| May 22, 2025 | 69.1 | 68.36 | 68.36 | 69.28 | 67.98 | 4,988 |