70.10
+0.305(+0.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 69.71 | 70.19 | 70.19 | 70.45 | 69.56 | 33,659 |
| August 15, 2025 | 69.55 | 69.79 | 69.48 | 69.99 | 69.55 | 439 |
| August 14, 2025 | 70.83 | 69.56 | 69.25 | 70.83 | 69.28 | 169 |
| August 13, 2025 | 68.5 | 70.11 | 69.79 | 70.19 | 68.5 | 353 |
| August 12, 2025 | 69.33 | 69.37 | 69.06 | 69.62 | 68.54 | 5,452 |
| August 11, 2025 | 70.23 | 70.13 | 70.13 | 70.51 | 69.27 | 222 |
| August 08, 2025 | 69.18 | 69.75 | 69.75 | 69.86 | 68.91 | 1,825 |
| August 07, 2025 | 71.48 | 70.13 | 70.13 | 71.81 | 69.41 | 1,700 |
| August 06, 2025 | 70.23 | 70.42 | 70.42 | 70.54 | 69.96 | 170 |
| August 05, 2025 | 71.26 | 70.21 | 70.21 | 71.26 | 69.75 | 201 |
| August 04, 2025 | 71.25 | 71.27 | 71.27 | 71.71 | 71.04 | 229 |
| August 01, 2025 | 71.85 | 71.09 | 71.09 | 71.85 | 70.61 | 163 |
| July 31, 2025 | 73 | 72.48 | 72.48 | 74.57 | 71.85 | 690 |
| July 30, 2025 | 75 | 74.34 | 74.34 | 75 | 74.34 | 603 |
| July 29, 2025 | 75.79 | 75.37 | 74.97 | 75.85 | 74.97 | 226 |
| July 28, 2025 | 76.66 | 76 | 76 | 76.8 | 75.93 | 107 |
| July 25, 2025 | 77 | 76.75 | 76.75 | 77 | 76.3 | 84 |
| July 24, 2025 | 77.03 | 76.68 | 76.68 | 77.03 | 75.81 | 1,338 |
| July 23, 2025 | 77 | 77.39 | 77.39 | 77.4 | 76.88 | 406 |
| July 22, 2025 | 75.53 | 76.24 | 76.45 | 76.45 | 75.53 | 291 |
| July 21, 2025 | 75.82 | 75.92 | 75.92 | 75.98 | 75.39 | 33,467 |
| July 18, 2025 | 76.75 | 76.23 | 76.23 | 77 | 75.96 | 1,039 |
| July 17, 2025 | 75.07 | 74.88 | 74.88 | 75.5 | 74.74 | 73 |
| July 16, 2025 | 74.46 | 74.1 | 74.46 | 74.67 | 74.1 | 431 |
| July 15, 2025 | 75.5 | 74.74 | 74.74 | 75.65 | 74.64 | 745 |
| July 14, 2025 | 75.45 | 75.82 | 75.82 | 75.82 | 75.02 | 1,118 |
| July 11, 2025 | 76.06 | 76.31 | 76.31 | 76.44 | 75.99 | 1,836 |
| July 10, 2025 | 78.86 | 77.71 | 77.71 | 78.86 | 77.71 | 366 |
| July 09, 2025 | 80.9 | 79.72 | 79.72 | 80.92 | 79.64 | 460 |
| July 08, 2025 | 80.79 | 80.69 | 80.69 | 81.31 | 80.57 | 58 |
| July 07, 2025 | 80.62 | 80.55 | 80.55 | 81.52 | 80.55 | 175 |
| July 03, 2025 | 80.46 | 81.11 | 81.11 | 81.16 | 80.27 | 783 |
| July 02, 2025 | 80.79 | 79.55 | 79.55 | 80.79 | 79.37 | 574 |
| July 01, 2025 | 78.03 | 79.89 | 79.89 | 80.55 | 77.92 | 3,646 |
| June 30, 2025 | 77.79 | 77.98 | 77.98 | 78.22 | 77.79 | 469 |
| June 27, 2025 | 77.6 | 77.5 | 77.5 | 77.95 | 77.5 | 2,278 |
| June 26, 2025 | 77.58 | 77.55 | 77.55 | 77.76 | 77.16 | 563 |
| June 25, 2025 | 77.98 | 77.35 | 77.35 | 77.98 | 77.35 | 417 |
| June 24, 2025 | 77.11 | 77.5 | 77.5 | 77.5 | 77 | 1,358 |
| June 23, 2025 | 75.32 | 75.95 | 75.95 | 76.1 | 75.32 | 388 |
| June 20, 2025 | 78.46 | 76.09 | 76.09 | 78.8 | 76.09 | 670 |
| June 18, 2025 | 79.54 | 79.52 | 79.52 | 79.99 | 79.5 | 130 |
| June 17, 2025 | 79.88 | 80.53 | 80.53 | 80.53 | 79.88 | 60 |
| June 16, 2025 | 79.51 | 79.81 | 79.81 | 79.96 | 79.5 | 254 |
| June 13, 2025 | 79.63 | 79.57 | 79.57 | 79.74 | 79.33 | 126 |
| June 12, 2025 | 80.65 | 80.61 | 80.61 | 80.65 | 79.97 | 160,210 |
| June 11, 2025 | 81 | 80.82 | 80.82 | 81 | 80.82 | 1,375 |
| June 10, 2025 | 80.83 | 81.29 | 81.29 | 81.49 | 80.83 | 643 |
| June 09, 2025 | 80.3 | 80.88 | 80.88 | 80.88 | 80.26 | 652 |
| June 06, 2025 | 80.06 | 80.15 | 80.15 | 80.22 | 79.83 | 69 |
| June 05, 2025 | 80 | 79.64 | 79.64 | 80 | 79.38 | 186 |
| June 04, 2025 | 80.16 | 80.51 | 80.51 | 80.51 | 80.16 | 2,181 |
| June 03, 2025 | 80.47 | 80.61 | 80.61 | 80.61 | 80.31 | 17,402 |
| June 02, 2025 | 79.93 | 80.14 | 80.14 | 80.14 | 79.58 | 172 |
| May 30, 2025 | 80.39 | 80.09 | 80.09 | 80.45 | 80.09 | 3,276 |
| May 29, 2025 | 81.13 | 80.76 | 80.76 | 81.15 | 80.54 | 75 |
| May 28, 2025 | 80.99 | 80.28 | 80.28 | 80.99 | 80.23 | 40 |
| May 27, 2025 | 80.05 | 80.53 | 80.53 | 80.53 | 79.73 | 92 |
| May 23, 2025 | 78.66 | 78.82 | 78.82 | 79.02 | 78.55 | 886 |
| May 22, 2025 | 79.83 | 80 | 80 | 80.14 | 79.74 | 368 |