69.12
-0.13(-0.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 70.77 | 69.25 | 69.27 | 71 | 68.95 | 516,470 |
| August 14, 2025 | 71.85 | 70.67 | 70.67 | 72.08 | 70.51 | 293,705 |
| August 13, 2025 | 71.02 | 72.65 | 72.65 | 72.85 | 70.31 | 261,107 |
| August 12, 2025 | 70.02 | 70.93 | 70.93 | 70.95 | 69.58 | 229,900 |
| August 11, 2025 | 70.73 | 69.73 | 69.73 | 70.93 | 69.04 | 288,105 |
| August 08, 2025 | 71.18 | 70.65 | 70.65 | 71.67 | 70.55 | 189,548 |
| August 07, 2025 | 72.11 | 71.27 | 71.27 | 72.32 | 70.93 | 263,600 |
| August 06, 2025 | 71.21 | 71.49 | 71.49 | 71.82 | 70.39 | 299,800 |
| August 05, 2025 | 70.63 | 71.21 | 71.21 | 71.75 | 70.45 | 278,227 |
| August 04, 2025 | 68.32 | 70.58 | 70.58 | 70.63 | 67.78 | 407,532 |
| August 01, 2025 | 67.88 | 68.33 | 68.33 | 69.79 | 63.81 | 949,100 |
| July 31, 2025 | 68.14 | 68.96 | 68.96 | 69.06 | 67.69 | 543,900 |
| July 30, 2025 | 70.48 | 68.83 | 68.83 | 70.61 | 68.68 | 302,355 |
| July 29, 2025 | 71.38 | 70.44 | 70.44 | 71.53 | 70.25 | 239,296 |
| July 28, 2025 | 72.23 | 71.09 | 71.09 | 72.23 | 71 | 291,400 |
| July 25, 2025 | 72.33 | 72.23 | 72.23 | 72.83 | 71.97 | 194,610 |
| July 24, 2025 | 72.28 | 72.13 | 72.13 | 72.9 | 71.88 | 196,301 |
| July 23, 2025 | 72.79 | 72.68 | 72.68 | 73.37 | 72.25 | 219,000 |
| July 22, 2025 | 71.72 | 72.66 | 72.66 | 72.76 | 71.34 | 271,146 |
| July 21, 2025 | 72.52 | 71.34 | 71.34 | 73.05 | 71.29 | 229,500 |
| July 18, 2025 | 74.5 | 72.51 | 72.51 | 74.5 | 72.25 | 258,700 |
| July 17, 2025 | 73.11 | 74.06 | 74.06 | 74.45 | 73.11 | 298,425 |
| July 16, 2025 | 72.81 | 72.92 | 72.92 | 72.98 | 71.72 | 282,442 |
| July 15, 2025 | 74.66 | 72.34 | 72.34 | 74.74 | 72.3 | 245,703 |
| July 14, 2025 | 74.32 | 74.46 | 74.46 | 74.81 | 74.09 | 207,123 |
| July 11, 2025 | 75.88 | 74.32 | 74.32 | 76.22 | 74.18 | 278,817 |
| July 10, 2025 | 74.75 | 75.98 | 75.98 | 77.11 | 74.65 | 495,300 |
| July 09, 2025 | 76.24 | 74.19 | 74.19 | 76.24 | 73.96 | 495,248 |
| July 08, 2025 | 75.6 | 76.13 | 76.13 | 76.83 | 75.37 | 222,600 |
| July 07, 2025 | 76.89 | 75.57 | 75.57 | 77.39 | 75.35 | 243,703 |
| July 03, 2025 | 77.65 | 77.1 | 77.1 | 77.92 | 76.59 | 186,400 |
| July 02, 2025 | 76.79 | 77.6 | 77.6 | 77.82 | 75.64 | 408,043 |
| July 01, 2025 | 74.11 | 76.56 | 76.56 | 77.78 | 74.11 | 220,820 |
| June 30, 2025 | 74.27 | 74.71 | 74.71 | 74.93 | 73.4 | 335,915 |
| June 27, 2025 | 76.2 | 74.16 | 74.16 | 76.58 | 74.08 | 638,836 |
| June 26, 2025 | 75.14 | 75.94 | 75.94 | 76.03 | 74.84 | 221,425 |
| June 25, 2025 | 75.36 | 74.96 | 74.96 | 75.8 | 74.5 | 293,727 |
| June 24, 2025 | 73.75 | 75.65 | 75.65 | 75.84 | 73.55 | 382,434 |
| June 23, 2025 | 72.88 | 73.75 | 73.75 | 73.77 | 72.43 | 258,132 |
| June 20, 2025 | 75.61 | 72.88 | 72.88 | 75.8 | 72.83 | 851,600 |
| June 18, 2025 | 74.48 | 75.05 | 75.05 | 75.69 | 74.37 | 401,900 |
| June 17, 2025 | 75.29 | 74.57 | 74.57 | 75.9 | 74.5 | 312,536 |
| June 16, 2025 | 75.48 | 75.81 | 75.81 | 75.84 | 74.52 | 358,800 |
| June 13, 2025 | 75.26 | 75.1 | 75.1 | 76.37 | 74.93 | 386,007 |
| June 12, 2025 | 75.72 | 75.63 | 75.63 | 75.95 | 75.38 | 314,918 |
| June 11, 2025 | 77.56 | 76.22 | 76.22 | 78.05 | 75.9 | 191,936 |
| June 10, 2025 | 77.89 | 77.47 | 77.47 | 78.55 | 77.26 | 139,300 |
| June 09, 2025 | 77.67 | 77.39 | 77.39 | 78.05 | 76.65 | 254,700 |
| June 06, 2025 | 77.63 | 77.41 | 77.41 | 78.17 | 77.04 | 147,414 |
| June 05, 2025 | 77.81 | 77.16 | 77.16 | 78.17 | 76.95 | 349,500 |
| June 04, 2025 | 78.28 | 77.88 | 77.88 | 78.85 | 77.78 | 218,730 |
| June 03, 2025 | 76.95 | 78.24 | 78.24 | 78.46 | 76.55 | 190,029 |
| June 02, 2025 | 76.02 | 77.1 | 77.1 | 77.75 | 75.57 | 422,200 |
| May 30, 2025 | 77.22 | 76.34 | 76.34 | 77.27 | 76.04 | 520,200 |
| May 29, 2025 | 76.45 | 77.24 | 77.24 | 77.69 | 75.67 | 234,600 |
| May 28, 2025 | 77.58 | 75.87 | 75.87 | 77.79 | 75.44 | 426,200 |
| May 27, 2025 | 77.07 | 77.54 | 77.54 | 77.88 | 76.4 | 302,300 |
| May 23, 2025 | 76.45 | 76.2 | 76.2 | 76.7 | 75.82 | 185,000 |
| May 22, 2025 | 77.13 | 77.43 | 77.43 | 77.74 | 76.84 | 203,814 |
| May 21, 2025 | 78.41 | 77.4 | 77.4 | 78.67 | 77.35 | 226,031 |