72.19
-0.025(-0.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 72.6 | 72.21 | 72.21 | 72.73 | 71.88 | 1.25M |
| August 14, 2025 | 72.5 | 72.52 | 72.52 | 73.18 | 72.21 | 908,747 |
| August 13, 2025 | 71.5 | 73.64 | 73.64 | 73.81 | 71.3 | 1.25M |
| August 12, 2025 | 70.73 | 71.33 | 71.33 | 71.42 | 70.35 | 946,293 |
| August 11, 2025 | 70.86 | 70.53 | 70.53 | 71.13 | 69.53 | 1.1M |
| August 08, 2025 | 70.51 | 70.83 | 70.83 | 70.93 | 70.28 | 1.36M |
| August 07, 2025 | 71.27 | 70.62 | 70.62 | 71.57 | 70.38 | 861,223 |
| August 06, 2025 | 70.54 | 70.56 | 70.56 | 71.26 | 70.36 | 1.02M |
| August 05, 2025 | 70.51 | 70.32 | 70.32 | 70.82 | 69.74 | 1.13M |
| August 04, 2025 | 70.44 | 70.34 | 70.34 | 70.59 | 69.89 | 1.11M |
| August 01, 2025 | 70.5 | 70.41 | 70.41 | 70.79 | 69.55 | 1.26M |
| July 31, 2025 | 69.93 | 70.79 | 70.79 | 71.14 | 69.89 | 2.47M |
| July 30, 2025 | 71.62 | 70.83 | 70.49 | 71.68 | 70.32 | 1.45M |
| July 29, 2025 | 71.36 | 71.64 | 71.3 | 71.72 | 70.7 | 1.38M |
| July 28, 2025 | 71.62 | 71.03 | 70.69 | 71.93 | 70.86 | 1.4M |
| July 25, 2025 | 74.16 | 72.06 | 71.71 | 74.38 | 71.49 | 1.92M |
| July 24, 2025 | 73.54 | 73.94 | 73.59 | 77.31 | 72.55 | 4.19M |
| July 23, 2025 | 71.61 | 71.38 | 71.04 | 72.07 | 71.19 | 1.82M |
| July 22, 2025 | 69.12 | 71.1 | 70.76 | 71.15 | 69.02 | 1.67M |
| July 21, 2025 | 70.56 | 69.07 | 68.74 | 70.73 | 69.03 | 1.76M |
| July 18, 2025 | 70.87 | 70.3 | 69.96 | 71.05 | 69.9 | 2.49M |
| July 17, 2025 | 68.48 | 70.75 | 70.75 | 70.8 | 68.21 | 2.21M |
| July 16, 2025 | 67.28 | 68.05 | 68.05 | 68.08 | 66.79 | 1.71M |
| July 15, 2025 | 69.27 | 67.24 | 67.24 | 69.43 | 67.13 | 1.2M |
| July 14, 2025 | 68.98 | 68.85 | 68.85 | 69.15 | 68.22 | 865,039 |
| July 11, 2025 | 69.76 | 69.08 | 69.08 | 70.11 | 68.9 | 1.08M |
| July 10, 2025 | 69.57 | 70.47 | 70.47 | 71.72 | 69.49 | 1.59M |
| July 09, 2025 | 68.61 | 69.5 | 69.5 | 69.66 | 68.21 | 1.35M |
| July 08, 2025 | 68.11 | 68.46 | 68.46 | 68.8 | 67.78 | 1.2M |
| July 07, 2025 | 68 | 68.06 | 68.06 | 68.54 | 67.43 | 1.94M |
| July 03, 2025 | 68.09 | 67.92 | 67.92 | 68.36 | 67.67 | 658,943 |
| July 02, 2025 | 67.76 | 68.09 | 68.09 | 68.15 | 67.16 | 1.11M |
| July 01, 2025 | 65.3 | 67.76 | 67.76 | 68.96 | 65.27 | 1.44M |
| June 30, 2025 | 65.68 | 65.57 | 65.57 | 65.84 | 65.18 | 1.43M |
| June 27, 2025 | 64.87 | 65.65 | 65.65 | 65.81 | 64.79 | 2.03M |
| June 26, 2025 | 64.63 | 64.67 | 64.67 | 65.04 | 64.28 | 968,000 |
| June 25, 2025 | 65.14 | 65.04 | 65.04 | 65.28 | 64.47 | 1.29M |
| June 24, 2025 | 64.39 | 64.94 | 64.94 | 64.99 | 64.05 | 911,117 |
| June 23, 2025 | 62.71 | 64.14 | 64.14 | 64.15 | 62.26 | 1.39M |
| June 20, 2025 | 63.38 | 62.74 | 62.74 | 63.55 | 62.2 | 2.77M |
| June 18, 2025 | 63.18 | 63.08 | 63.08 | 63.72 | 63 | 1.2M |
| June 17, 2025 | 63.9 | 63.23 | 63.23 | 64.43 | 63.02 | 1.42M |
| June 16, 2025 | 64.25 | 64.32 | 64.32 | 64.38 | 63.48 | 1.55M |
| June 13, 2025 | 64 | 63.81 | 63.81 | 64.43 | 63.55 | 2.22M |
| June 12, 2025 | 64.97 | 64.25 | 64.25 | 65.22 | 63.81 | 1.76M |
| June 11, 2025 | 66.17 | 65.43 | 65.43 | 66.17 | 65.21 | 1.17M |
| June 10, 2025 | 65.29 | 65.74 | 65.74 | 65.94 | 64.73 | 1.28M |
| June 09, 2025 | 64.37 | 64.83 | 64.83 | 65.18 | 64.36 | 1.33M |
| June 06, 2025 | 64.15 | 64.34 | 64.34 | 64.53 | 63.94 | 1.32M |
| June 05, 2025 | 64.49 | 63.8 | 63.8 | 64.49 | 63.06 | 2.35M |
| June 04, 2025 | 64.42 | 64.3 | 64.3 | 64.89 | 64.11 | 1.45M |
| June 03, 2025 | 62.9 | 64 | 64 | 64.22 | 62.65 | 2.23M |
| June 02, 2025 | 63.71 | 63.01 | 63.01 | 64.2 | 62.63 | 2.43M |
| May 30, 2025 | 64.33 | 64.31 | 64.31 | 64.83 | 63.85 | 10.26M |
| May 29, 2025 | 64.67 | 64.73 | 64.73 | 65 | 64.04 | 2.03M |
| May 28, 2025 | 68.25 | 64.23 | 64.23 | 68.5 | 63.61 | 3.5M |
| May 27, 2025 | 67.76 | 68.57 | 68.57 | 68.67 | 67.01 | 1.74M |
| May 23, 2025 | 66.38 | 67 | 67 | 67.17 | 66.44 | 809,477 |
| May 22, 2025 | 66.84 | 67.37 | 67.37 | 67.6 | 66.32 | 1.38M |
| May 21, 2025 | 68.73 | 67.12 | 67.12 | 68.9 | 67 | 1.39M |