72.48
-0.6(-0.82%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 72.84 | 72.48 | 72.48 | 73.39 | 72.36 | 328,802 |
| October 22, 2025 | 73.63 | 73.08 | 73.08 | 74.33 | 72.59 | 378,817 |
| October 21, 2025 | 73.21 | 73.26 | 73.26 | 73.43 | 72.36 | 341,400 |
| October 20, 2025 | 71.09 | 72.59 | 72.59 | 72.91 | 70.95 | 362,700 |
| October 17, 2025 | 70.26 | 70.81 | 70.81 | 71.03 | 69.09 | 385,900 |
| October 16, 2025 | 73.28 | 69.41 | 69.41 | 73.64 | 68.8 | 826,300 |
| October 15, 2025 | 76 | 73.7 | 73.7 | 76 | 73.13 | 329,027 |
| October 14, 2025 | 72.14 | 74.86 | 74.86 | 75.33 | 72.14 | 363,000 |
| October 13, 2025 | 72.02 | 72.52 | 72.52 | 72.81 | 71.43 | 316,515 |
| October 10, 2025 | 74.24 | 71.16 | 71.16 | 75.36 | 71.08 | 626,700 |
| October 09, 2025 | 74.26 | 73.89 | 73.89 | 74.27 | 73.38 | 342,500 |
| October 08, 2025 | 74.77 | 74.19 | 74.19 | 74.77 | 73.68 | 446,531 |
| October 07, 2025 | 75.04 | 74.28 | 74.28 | 75.36 | 73.94 | 391,636 |
| October 06, 2025 | 74.54 | 74.88 | 74.88 | 76.03 | 73.84 | 407,907 |
| October 03, 2025 | 73.48 | 73.79 | 73.79 | 74.7 | 73.48 | 380,300 |
| October 02, 2025 | 72.9 | 73.18 | 73.18 | 73.46 | 72.32 | 319,007 |
| October 01, 2025 | 72.72 | 73.03 | 73.03 | 73.33 | 72.15 | 314,419 |
| September 30, 2025 | 74.45 | 73.31 | 73.31 | 74.63 | 72.71 | 353,700 |
| September 29, 2025 | 74.91 | 74.34 | 74.14 | 74.91 | 73.42 | 410,600 |
| September 26, 2025 | 74.83 | 74.86 | 74.86 | 75.53 | 74.39 | 427,300 |
| September 25, 2025 | 74.8 | 74.77 | 74.77 | 75.14 | 74.2 | 245,800 |
| September 24, 2025 | 74.84 | 74.71 | 74.71 | 75.53 | 74.38 | 423,200 |
| September 23, 2025 | 75.07 | 75 | 75 | 76.52 | 74.74 | 485,100 |
| September 22, 2025 | 75.35 | 75.12 | 75.12 | 75.81 | 74.95 | 406,700 |
| September 19, 2025 | 76.33 | 75.91 | 75.91 | 76.47 | 75.15 | 1.23M |
| September 18, 2025 | 74.43 | 76.41 | 76.41 | 76.58 | 74.43 | 512,400 |
| September 17, 2025 | 74.15 | 74.15 | 74.15 | 75.98 | 73.8 | 469,529 |
| September 16, 2025 | 74.05 | 73.76 | 73.76 | 74.49 | 72.9 | 543,211 |
| September 15, 2025 | 74.43 | 74.01 | 74.01 | 75.01 | 73.82 | 469,302 |
| September 12, 2025 | 74.47 | 74.38 | 74.38 | 74.9 | 73.99 | 338,800 |
| September 11, 2025 | 73.91 | 74.63 | 74.63 | 74.79 | 73.67 | 392,700 |
| September 10, 2025 | 73.46 | 73.92 | 73.92 | 74.64 | 73.46 | 426,404 |
| September 09, 2025 | 73.29 | 73.4 | 73.4 | 73.72 | 72.91 | 367,099 |
| September 08, 2025 | 74.14 | 73.6 | 73.6 | 74.33 | 72.86 | 362,000 |
| September 05, 2025 | 74.83 | 74.03 | 74.03 | 75.46 | 73.47 | 368,300 |
| September 04, 2025 | 73.24 | 74.47 | 74.47 | 74.51 | 73.24 | 288,724 |
| September 03, 2025 | 72.51 | 72.84 | 72.84 | 73.72 | 72.31 | 257,836 |
| September 02, 2025 | 72.2 | 72.65 | 72.65 | 72.95 | 71.97 | 283,400 |
| August 29, 2025 | 73.63 | 73.28 | 73.28 | 74 | 72.94 | 345,900 |
| August 28, 2025 | 74.38 | 73.59 | 73.59 | 74.38 | 73.21 | 355,000 |
| August 27, 2025 | 72.69 | 73.82 | 73.82 | 74.31 | 72.69 | 395,600 |
| August 26, 2025 | 71.64 | 73.02 | 73.02 | 73.53 | 71.64 | 409,000 |
| August 25, 2025 | 71.75 | 71.85 | 71.85 | 72.33 | 71.73 | 316,200 |
| August 22, 2025 | 69.69 | 72.04 | 72.04 | 72.62 | 69.48 | 837,000 |
| August 21, 2025 | 69.31 | 69.09 | 69.09 | 69.78 | 69.01 | 280,700 |
| August 20, 2025 | 70.15 | 69.67 | 69.67 | 70.27 | 68.92 | 392,300 |
| August 19, 2025 | 69.73 | 70.02 | 70.02 | 70.94 | 69.7 | 363,600 |
| August 18, 2025 | 69.78 | 70.16 | 70.16 | 70.23 | 69.58 | 325,000 |
| August 15, 2025 | 71.39 | 69.97 | 69.97 | 71.39 | 69.89 | 427,337 |
| August 14, 2025 | 70.95 | 71.28 | 71.28 | 71.34 | 70.51 | 392,800 |
| August 13, 2025 | 70.66 | 71.63 | 71.63 | 71.86 | 70.4 | 412,900 |
| August 12, 2025 | 67.73 | 70.04 | 70.04 | 70.15 | 67.48 | 366,500 |
| August 11, 2025 | 67.24 | 67.18 | 67.18 | 67.34 | 66.69 | 369,121 |
| August 08, 2025 | 66.6 | 67.1 | 67.1 | 67.32 | 65.98 | 453,800 |
| August 07, 2025 | 67.31 | 66.02 | 66.02 | 67.31 | 65.91 | 385,600 |
| August 06, 2025 | 67.43 | 66.82 | 66.82 | 67.58 | 66.82 | 409,543 |
| August 05, 2025 | 66.6 | 67.21 | 67.21 | 67.29 | 65.47 | 459,102 |
| August 04, 2025 | 66.14 | 66.6 | 66.6 | 66.6 | 65.79 | 412,448 |
| August 01, 2025 | 67.33 | 65.91 | 65.91 | 67.55 | 65.43 | 639,735 |
| July 31, 2025 | 68.03 | 68.35 | 68.35 | 68.94 | 67.5 | 794,042 |