72.33
-0.0039(-0.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 72.5 | 72.33 | 72.33 | 72.5 | 72.21 | 53 |
| August 15, 2025 | 72.52 | 72.33 | 72.33 | 72.94 | 72.05 | 33 |
| August 14, 2025 | 72.45 | 72.65 | 72.65 | 73.13 | 72.22 | 81 |
| August 13, 2025 | 71.54 | 72.94 | 72.94 | 72.94 | 71.54 | 305 |
| August 12, 2025 | 70.52 | 71.09 | 71.09 | 71.09 | 70.42 | 5 |
| August 11, 2025 | 70.58 | 69.86 | 69.86 | 71.05 | 69.86 | 70 |
| August 08, 2025 | 70.71 | 70.81 | 70.81 | 71.19 | 70.22 | 75 |
| August 07, 2025 | 71.24 | 70.75 | 70.75 | 71.52 | 70.59 | 151 |
| August 06, 2025 | 70.54 | 70.7 | 70.7 | 71.23 | 70.27 | 250 |
| August 05, 2025 | 70.66 | 70.22 | 70.22 | 70.66 | 70.07 | 17 |
| August 04, 2025 | 70.2 | 70.12 | 70.12 | 70.53 | 70.12 | 102 |
| August 01, 2025 | 70.27 | 70.1 | 70.1 | 70.83 | 69.65 | 291 |
| July 31, 2025 | 69.33 | 70.66 | 70.66 | 70.66 | 69.33 | 130 |
| July 30, 2025 | 71.69 | 71.46 | 71.12 | 71.69 | 71.11 | 79 |
| July 29, 2025 | 71.05 | 71.31 | 70.97 | 71.53 | 70.84 | 64 |
| July 28, 2025 | 72.78 | 71.31 | 70.97 | 72.78 | 70.98 | 641 |
| July 25, 2025 | 74.55 | 71.82 | 71.48 | 74.73 | 71.81 | 33 |
| July 24, 2025 | 72 | 76.33 | 75.97 | 77.05 | 72 | 796 |
| July 23, 2025 | 71.61 | 71.46 | 71.12 | 71.72 | 71.25 | 121 |
| July 22, 2025 | 69.79 | 70.61 | 70.61 | 70.61 | 69.45 | 143 |
| July 21, 2025 | 70.69 | 69.69 | 69.69 | 70.69 | 69.69 | 8,085 |
| July 18, 2025 | 70.75 | 70.55 | 70.55 | 71.05 | 70.25 | 32 |
| July 17, 2025 | 68.12 | 69.66 | 69.66 | 70.02 | 68.12 | 154 |
| July 16, 2025 | 67.25 | 67.62 | 67.62 | 67.74 | 66.79 | 22 |
| July 15, 2025 | 69.31 | 68.94 | 68.94 | 69.31 | 68.08 | 74 |
| July 14, 2025 | 69.08 | 69.02 | 68.83 | 69.08 | 68.47 | 3,814 |
| July 11, 2025 | 69.71 | 69.02 | 69.02 | 70.42 | 69.02 | 157 |
| July 10, 2025 | 69.98 | 71.46 | 71.46 | 71.58 | 69.21 | 3,125 |
| July 09, 2025 | 68.97 | 68.74 | 68.74 | 68.97 | 68.55 | 122 |
| July 08, 2025 | 68.23 | 68.05 | 68.05 | 68.28 | 67.81 | 14 |
| July 07, 2025 | 68 | 68.08 | 68.08 | 68.3 | 67.54 | 62 |
| July 03, 2025 | 68.43 | 67.91 | 67.91 | 68.43 | 67.8 | 98 |
| July 02, 2025 | 67.82 | 67.5 | 67.5 | 68.06 | 67.28 | 211 |
| July 01, 2025 | 65.52 | 67.98 | 67.98 | 68.8 | 65.04 | 407 |
| June 30, 2025 | 65.71 | 65.63 | 65.63 | 65.79 | 65.18 | 1,276 |
| June 27, 2025 | 65.21 | 65.51 | 65.51 | 65.63 | 64.82 | 60 |
| June 26, 2025 | 64.87 | 64.49 | 64.49 | 65.05 | 64.36 | 270 |
| June 25, 2025 | 65.21 | 64.85 | 64.85 | 65.21 | 64.6 | 15 |
| June 24, 2025 | 64.31 | 64.82 | 64.82 | 64.88 | 64.03 | 196 |
| June 23, 2025 | 62.4 | 63.28 | 63.28 | 63.28 | 62.4 | 95 |
| June 20, 2025 | 63.36 | 62.37 | 62.37 | 63.71 | 62.37 | 1,084 |
| June 18, 2025 | 63.05 | 63.46 | 63.46 | 63.85 | 63.05 | 36 |
| June 17, 2025 | 63.83 | 63.52 | 63.52 | 64.31 | 63.52 | 171 |
| June 16, 2025 | 64.3 | 64.21 | 64.21 | 64.3 | 63.91 | 21 |
| June 13, 2025 | 64.25 | 64.03 | 64.03 | 64.32 | 63.94 | 260 |
| June 12, 2025 | 65.22 | 64.08 | 64.08 | 65.63 | 63.9 | 113 |
| June 11, 2025 | 65.75 | 65.81 | 65.81 | 66.16 | 65.65 | 5,565 |
| June 10, 2025 | 65.35 | 65.81 | 65.81 | 65.86 | 64.91 | 109 |
| June 09, 2025 | 64.5 | 65.05 | 65.05 | 65.12 | 64.08 | 55 |
| June 06, 2025 | 64.61 | 64.23 | 64.23 | 64.61 | 64.02 | 570 |
| June 05, 2025 | 64.4 | 63.94 | 63.94 | 64.87 | 63.13 | 237 |
| June 04, 2025 | 63.96 | 64.85 | 64.85 | 64.85 | 63.96 | 130 |
| June 03, 2025 | 63.49 | 63.65 | 63.65 | 64.02 | 62.97 | 390 |
| June 02, 2025 | 63.77 | 63.24 | 63.24 | 64.05 | 62.68 | 933 |
| May 30, 2025 | 64.33 | 64.66 | 64.66 | 64.75 | 64.07 | 1,808 |
| May 29, 2025 | 64.85 | 64.71 | 64.71 | 64.85 | 64.25 | 61 |
| May 28, 2025 | 67.84 | 64.22 | 64.22 | 68.48 | 64.19 | 375 |
| May 27, 2025 | 68 | 67.39 | 67.39 | 68 | 67.21 | 142 |
| May 23, 2025 | 66.52 | 66.62 | 66.62 | 66.9 | 66.25 | 159 |
| May 22, 2025 | 66.7 | 67.04 | 67.04 | 67.06 | 66.42 | 1,760 |