69.93
+0.24(+0.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 70.27 | 69.69 | 69.69 | 70.27 | 69.35 | 7,600 |
| August 14, 2025 | 71.83 | 70.31 | 70.31 | 71.83 | 69 | 9,100 |
| August 13, 2025 | 71.79 | 72.03 | 72.03 | 72.03 | 70.83 | 8,600 |
| August 12, 2025 | 69.59 | 70.84 | 70.84 | 70.98 | 69.59 | 6,700 |
| August 11, 2025 | 69.2 | 68.98 | 68.98 | 69.2 | 68.06 | 6,400 |
| August 08, 2025 | 68.86 | 68.6 | 68.6 | 69.11 | 68.34 | 3,973 |
| August 07, 2025 | 68.38 | 68.77 | 68.77 | 69.5 | 68.38 | 4,803 |
| August 06, 2025 | 66.66 | 67.5 | 67.5 | 68.29 | 66.45 | 5,216 |
| August 05, 2025 | 64.68 | 66.21 | 66.21 | 66.27 | 64.41 | 7,028 |
| August 04, 2025 | 64.74 | 64.68 | 64.68 | 65 | 64.62 | 4,800 |
| August 01, 2025 | 65.6 | 63.95 | 63.95 | 66.02 | 63.92 | 10,600 |
| July 31, 2025 | 65.5 | 65.65 | 65.65 | 65.69 | 65.2 | 5,920 |
| July 30, 2025 | 66.08 | 65.7 | 65.7 | 66.09 | 65.41 | 6,400 |
| July 29, 2025 | 68.77 | 67.3 | 67.3 | 68.95 | 67.3 | 40,100 |
| July 28, 2025 | 69.13 | 68.37 | 68.37 | 69.36 | 68.36 | 5,121 |
| July 25, 2025 | 69.58 | 69.78 | 69.78 | 70.15 | 69.38 | 4,216 |
| July 24, 2025 | 70.58 | 69.98 | 69.98 | 70.58 | 69.94 | 3,948 |
| July 23, 2025 | 70.28 | 71.12 | 71.12 | 71.13 | 70.28 | 4,600 |
| July 22, 2025 | 69.18 | 70.05 | 70.05 | 70.79 | 69.18 | 7,340 |
| July 21, 2025 | 68.89 | 68.51 | 68.51 | 69.31 | 68.51 | 5,349 |
| July 18, 2025 | 69.66 | 68.4 | 68.4 | 69.66 | 68.4 | 10,410 |
| July 17, 2025 | 68.82 | 69.21 | 69.21 | 69.43 | 68.46 | 9,600 |
| July 16, 2025 | 67.84 | 68.2 | 68.2 | 68.81 | 67.22 | 9,300 |
| July 15, 2025 | 70.36 | 67.85 | 67.85 | 70.36 | 67.81 | 9,600 |
| July 14, 2025 | 70.36 | 69.69 | 69.69 | 70.78 | 69.69 | 8,000 |
| July 11, 2025 | 70.77 | 70.87 | 70.87 | 71.54 | 70.16 | 10,700 |
| July 10, 2025 | 72 | 71.67 | 71.67 | 72 | 71.36 | 6,102 |
| July 09, 2025 | 71.47 | 71.87 | 71.87 | 72.31 | 71.2 | 4,339 |
| July 08, 2025 | 72.21 | 71.82 | 71.82 | 73.07 | 71.81 | 10,132 |
| July 07, 2025 | 72.78 | 72.16 | 72.16 | 73.11 | 71.97 | 9,129 |
| July 03, 2025 | 73.28 | 73.39 | 73.39 | 73.47 | 72.48 | 3,200 |
| July 02, 2025 | 72.91 | 72.82 | 72.82 | 73 | 72.26 | 9,221 |
| July 01, 2025 | 68.75 | 73.01 | 73.01 | 73.5 | 68.75 | 17,644 |
| June 30, 2025 | 70.4 | 69.01 | 69.01 | 70.4 | 68.98 | 13,207 |
| June 27, 2025 | 69.71 | 70.34 | 70.34 | 70.34 | 69.46 | 35,046 |
| June 26, 2025 | 70.4 | 70.4 | 70.4 | 70.4 | 69.69 | 6,900 |
| June 25, 2025 | 69.44 | 69.64 | 69.64 | 70.29 | 69.44 | 9,800 |
| June 24, 2025 | 68.91 | 70.32 | 70.32 | 70.95 | 68.91 | 24,600 |
| June 23, 2025 | 65.73 | 68.66 | 68.66 | 68.79 | 65.73 | 23,080 |
| June 20, 2025 | 65.96 | 66.32 | 66.32 | 66.32 | 65.62 | 20,333 |
| June 18, 2025 | 65.8 | 65.53 | 65.53 | 66.42 | 65.29 | 12,900 |
| June 17, 2025 | 66.05 | 65.49 | 65.49 | 66.66 | 65.49 | 19,200 |
| June 16, 2025 | 66.6 | 67.19 | 66.38 | 67.37 | 65.82 | 14,039 |
| June 13, 2025 | 66.4 | 66.03 | 65.23 | 66.78 | 65.5 | 23,427 |
| June 12, 2025 | 66.42 | 67.52 | 66.71 | 67.58 | 65.6 | 17,744 |
| June 11, 2025 | 66.36 | 67.29 | 66.48 | 67.59 | 65.55 | 20,200 |
| June 10, 2025 | 66.5 | 66.83 | 66.02 | 67.62 | 66.4 | 18,000 |
| June 09, 2025 | 68.59 | 67.37 | 66.56 | 68.72 | 66.97 | 12,300 |
| June 06, 2025 | 66.86 | 68.84 | 68.01 | 69.97 | 66.75 | 21,149 |
| June 05, 2025 | 60.75 | 66.86 | 66.05 | 66.99 | 60.75 | 33,242 |
| June 04, 2025 | 59.31 | 59.01 | 58.3 | 59.41 | 58.08 | 13,228 |
| June 03, 2025 | 59.26 | 59.93 | 59.21 | 60 | 59.26 | 4,900 |
| June 02, 2025 | 60 | 59.36 | 58.64 | 60 | 58.14 | 10,448 |
| May 30, 2025 | 59.7 | 60.25 | 60.25 | 60.54 | 59.7 | 19,037 |
| May 29, 2025 | 59.91 | 60.66 | 60.66 | 60.66 | 59.75 | 6,800 |
| May 28, 2025 | 59.5 | 60 | 60 | 60.2 | 59.5 | 9,211 |
| May 27, 2025 | 58.75 | 60.01 | 60.01 | 60.07 | 58.75 | 10,411 |
| May 23, 2025 | 57.95 | 58.16 | 58.16 | 58.56 | 57.4 | 8,913 |
| May 22, 2025 | 59.17 | 58.96 | 58.96 | 59.21 | 58.83 | 4,915 |
| May 21, 2025 | 60 | 59.17 | 59.17 | 60 | 58.5 | 7,383 |