72.87
+0.55(+0.76%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 72.51 | 72.87 | 72.87 | 72.93 | 72.16 | 114,580 |
| August 15, 2025 | 72.53 | 72.32 | 72.32 | 73.01 | 72.01 | 129,600 |
| August 14, 2025 | 72.82 | 72.66 | 72.66 | 72.99 | 72.28 | 107,900 |
| August 13, 2025 | 71.69 | 73.28 | 73.28 | 73.28 | 71.69 | 120,912 |
| August 12, 2025 | 70.13 | 71.72 | 71.72 | 71.82 | 70 | 186,029 |
| August 11, 2025 | 70.8 | 69.74 | 69.74 | 71.58 | 69.51 | 142,200 |
| August 08, 2025 | 71.23 | 70.65 | 70.65 | 71.64 | 70.48 | 144,923 |
| August 07, 2025 | 71.21 | 70.69 | 70.69 | 71.43 | 70.48 | 64,314 |
| August 06, 2025 | 71.08 | 70.77 | 70.77 | 71.08 | 70.48 | 151,300 |
| August 05, 2025 | 70.78 | 71.14 | 71.14 | 71.59 | 70.58 | 97,019 |
| August 04, 2025 | 70.33 | 70.47 | 70.47 | 71.03 | 70.31 | 128,200 |
| August 01, 2025 | 70.53 | 70.27 | 70.27 | 70.72 | 69.57 | 122,700 |
| July 31, 2025 | 70.15 | 70.57 | 70.57 | 70.72 | 70.15 | 207,900 |
| July 30, 2025 | 71.05 | 70.45 | 70.45 | 71.35 | 70.18 | 145,300 |
| July 29, 2025 | 71.06 | 70.94 | 70.94 | 71.6 | 70.53 | 152,046 |
| July 28, 2025 | 69.87 | 70.73 | 70.73 | 71.15 | 69.24 | 204,700 |
| July 25, 2025 | 70.51 | 70.07 | 70.07 | 70.52 | 69.6 | 94,118 |
| July 24, 2025 | 70.26 | 70.31 | 70.31 | 70.36 | 69.44 | 134,200 |
| July 23, 2025 | 69.31 | 70.26 | 70.26 | 70.29 | 68.24 | 152,600 |
| July 22, 2025 | 68.48 | 68.75 | 68.75 | 69.53 | 68.11 | 178,105 |
| July 21, 2025 | 69.46 | 68.44 | 68.44 | 69.46 | 68.16 | 95,700 |
| July 18, 2025 | 69.45 | 69.02 | 69.02 | 70.02 | 68.61 | 119,836 |
| July 17, 2025 | 68.96 | 69.26 | 69.26 | 69.72 | 68.96 | 300,900 |
| July 16, 2025 | 68.03 | 68.83 | 68.83 | 69.13 | 67.76 | 176,842 |
| July 15, 2025 | 69.16 | 67.86 | 67.86 | 69.45 | 67.86 | 126,210 |
| July 14, 2025 | 68.74 | 69.23 | 69.23 | 69.34 | 68.63 | 126,648 |
| July 11, 2025 | 68.81 | 69.01 | 69.01 | 69.31 | 68.73 | 122,500 |
| July 10, 2025 | 69.15 | 69.5 | 69.5 | 69.76 | 68.93 | 204,800 |
| July 09, 2025 | 69.05 | 69.13 | 68.89 | 69.4 | 68.26 | 164,717 |
| July 08, 2025 | 68.77 | 68.95 | 68.95 | 69.33 | 68.64 | 195,000 |
| July 07, 2025 | 69.68 | 68.82 | 68.82 | 69.96 | 68.39 | 148,500 |
| July 03, 2025 | 69.63 | 69.68 | 69.68 | 69.72 | 69 | 183,800 |
| July 02, 2025 | 69.04 | 69.26 | 69.26 | 69.4 | 68.62 | 134,138 |
| July 01, 2025 | 67.85 | 69.02 | 69.02 | 70.21 | 67.81 | 165,900 |
| June 30, 2025 | 69.01 | 67.97 | 67.97 | 69.06 | 67.66 | 291,600 |
| June 27, 2025 | 68.95 | 68.91 | 68.91 | 69.29 | 68.27 | 212,700 |
| June 26, 2025 | 67.26 | 68.7 | 68.7 | 68.89 | 67.08 | 433,300 |
| June 25, 2025 | 68.27 | 67.02 | 67.02 | 68.28 | 66.84 | 263,041 |
| June 24, 2025 | 67.01 | 68.2 | 68.2 | 68.4 | 67.01 | 234,100 |
| June 23, 2025 | 66.61 | 66.92 | 66.92 | 67.05 | 66.27 | 204,100 |
| June 20, 2025 | 67.16 | 66.68 | 66.68 | 67.51 | 65.76 | 701,900 |
| June 18, 2025 | 68.67 | 67.22 | 67.22 | 68.78 | 66.92 | 283,300 |
| June 17, 2025 | 67.05 | 68.4 | 68.4 | 68.72 | 66.7 | 361,627 |
| June 16, 2025 | 68.24 | 67.81 | 67.81 | 68.44 | 67.49 | 253,652 |
| June 13, 2025 | 69.07 | 67.96 | 67.96 | 69.46 | 67.8 | 200,744 |
| June 12, 2025 | 68.96 | 69.47 | 69.47 | 69.5 | 68.57 | 132,939 |
| June 11, 2025 | 70.13 | 69.35 | 69.35 | 70.13 | 68.77 | 276,328 |
| June 10, 2025 | 70.05 | 69.93 | 69.93 | 70.57 | 69.83 | 123,300 |
| June 09, 2025 | 70.19 | 70.03 | 70.03 | 70.57 | 69.9 | 108,649 |
| June 06, 2025 | 70.01 | 70 | 70 | 70.3 | 69.28 | 131,500 |
| June 05, 2025 | 70.65 | 69.55 | 69.55 | 70.88 | 69.4 | 151,729 |
| June 04, 2025 | 70.57 | 70.55 | 70.53 | 71 | 70.46 | 139,821 |
| June 03, 2025 | 69.16 | 70.41 | 70.41 | 70.57 | 68.77 | 301,529 |
| June 02, 2025 | 69.49 | 69.47 | 69.47 | 69.92 | 69.08 | 185,946 |
| May 30, 2025 | 70.02 | 69.77 | 69.77 | 70.31 | 69.46 | 244,800 |
| May 29, 2025 | 70.38 | 70.19 | 70.19 | 70.29 | 69.66 | 225,253 |
| May 28, 2025 | 70.89 | 70.03 | 70.03 | 70.98 | 69.26 | 262,843 |
| May 27, 2025 | 69.37 | 70.91 | 70.91 | 71.28 | 69.37 | 279,500 |
| May 23, 2025 | 68.75 | 68.76 | 68.76 | 69.23 | 68.48 | 166,295 |
| May 22, 2025 | 70.08 | 69.83 | 69.83 | 70.25 | 69.12 | 218,938 |