71.53
+1.61(+2.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 70 | 69.92 | 69.92 | 71.11 | 69.2 | 1.1M |
| May 07, 2025 | 69.4 | 68.7 | 68.7 | 69.92 | 68.18 | 878,343 |
| May 06, 2025 | 69.5 | 68.6 | 68.6 | 69.99 | 68.11 | 1.38M |
| May 05, 2025 | 71.22 | 69.4 | 69.4 | 71.47 | 69.34 | 2.35M |
| May 02, 2025 | 67.39 | 67.47 | 67.47 | 68.08 | 66.8 | 181,014 |
| May 01, 2025 | 66.7 | 66.54 | 66.54 | 67.83 | 66.48 | 158,344 |
| April 30, 2025 | 66.33 | 66.53 | 66.53 | 66.55 | 65 | 256,633 |
| April 29, 2025 | 67.03 | 67.71 | 67.71 | 68.22 | 66.34 | 327,024 |
| April 28, 2025 | 68.23 | 68.02 | 68.02 | 68.93 | 67.51 | 183,882 |
| April 25, 2025 | 67.62 | 68.35 | 68.35 | 68.41 | 67.09 | 163,409 |
| April 24, 2025 | 66.79 | 67.96 | 67.96 | 68.46 | 66.75 | 183,602 |
| April 23, 2025 | 67.9 | 66.87 | 66.87 | 68.7 | 66.47 | 242,980 |
| April 22, 2025 | 65.71 | 66.06 | 66.06 | 66.69 | 65.14 | 359,244 |
| April 21, 2025 | 65.88 | 64.53 | 64.53 | 66.08 | 63.84 | 380,200 |
| April 17, 2025 | 65.56 | 66.35 | 66.35 | 66.71 | 65.51 | 204,860 |
| April 16, 2025 | 65.4 | 65.61 | 65.61 | 66.45 | 64.95 | 212,500 |
| April 15, 2025 | 66.11 | 65.91 | 65.91 | 66.8 | 65.7 | 147,309 |
| April 14, 2025 | 66.37 | 66.03 | 66.03 | 66.82 | 65.49 | 220,237 |
| April 11, 2025 | 63.79 | 65.22 | 65.22 | 65.38 | 62 | 321,112 |
| April 10, 2025 | 66.32 | 64.42 | 64.42 | 66.32 | 61.92 | 339,652 |
| April 09, 2025 | 62.36 | 67.47 | 67.47 | 68 | 61.41 | 507,900 |
| April 08, 2025 | 67.45 | 63.39 | 63.39 | 67.99 | 62.28 | 455,034 |
| April 07, 2025 | 62.31 | 64.77 | 64.77 | 68.47 | 62.31 | 617,032 |
| April 04, 2025 | 69 | 67.4 | 67.4 | 69.63 | 66 | 616,336 |
| April 03, 2025 | 73.36 | 70.58 | 70.58 | 73.84 | 70.2 | 294,688 |
| April 02, 2025 | 73.38 | 74.81 | 74.81 | 75.22 | 73.18 | 180,098 |
| April 01, 2025 | 74.06 | 73.88 | 73.88 | 74.86 | 73.39 | 245,100 |
| March 31, 2025 | 73.71 | 74.08 | 74.08 | 74.21 | 72.9 | 277,900 |
| March 28, 2025 | 75.3 | 74.38 | 74.38 | 75.47 | 74 | 187,331 |
| March 27, 2025 | 75.75 | 75.48 | 75.48 | 75.9 | 75 | 184,300 |
| March 26, 2025 | 76.17 | 75.44 | 75.44 | 76.45 | 75.13 | 156,600 |
| March 25, 2025 | 76.37 | 75.71 | 75.71 | 76.44 | 75.22 | 213,267 |
| March 24, 2025 | 75.46 | 76.25 | 76.25 | 76.25 | 74.85 | 352,177 |
| March 21, 2025 | 75.65 | 74.99 | 74.99 | 75.65 | 74.01 | 362,953 |
| March 20, 2025 | 74.35 | 75.64 | 75.64 | 75.79 | 73.75 | 244,600 |
| March 19, 2025 | 74.62 | 74.62 | 74.62 | 75.01 | 73.92 | 184,409 |
| March 18, 2025 | 74.09 | 74.44 | 74.44 | 74.69 | 74.02 | 151,605 |
| March 17, 2025 | 73.14 | 74.49 | 74.49 | 74.64 | 73.14 | 173,436 |
| March 14, 2025 | 72.43 | 73.38 | 73.38 | 73.46 | 71.73 | 226,800 |
| March 13, 2025 | 73.11 | 71.92 | 71.92 | 73.7 | 71.5 | 279,500 |
| March 12, 2025 | 72.99 | 73.05 | 73.05 | 73.63 | 72.22 | 267,754 |
| March 11, 2025 | 73.2 | 72.82 | 72.82 | 73.92 | 71.81 | 264,587 |
| March 10, 2025 | 74.46 | 73.35 | 73.35 | 75.28 | 73.13 | 342,757 |
| March 07, 2025 | 74.92 | 74.93 | 74.93 | 75.55 | 73.39 | 349,872 |
| March 06, 2025 | 76.97 | 74.85 | 74.85 | 77.4 | 74.68 | 361,798 |
| March 05, 2025 | 76.85 | 77.56 | 77.56 | 78.17 | 76.58 | 428,295 |
| March 04, 2025 | 76.89 | 76.74 | 76.74 | 78.12 | 75.05 | 625,112 |
| March 03, 2025 | 78.19 | 77.48 | 77.48 | 79.55 | 76.67 | 934,071 |
| February 28, 2025 | 77.35 | 79.2 | 79.2 | 79.61 | 77.25 | 873,529 |
| February 27, 2025 | 76.18 | 77.42 | 77.42 | 78.56 | 75.12 | 873,254 |
| February 26, 2025 | 75.7 | 74.1 | 74.1 | 75.85 | 73.66 | 463,926 |
| February 25, 2025 | 73.64 | 75.46 | 75.46 | 75.7 | 73.53 | 752,091 |
| February 24, 2025 | 73.25 | 73.77 | 73.77 | 74.35 | 72.72 | 452,233 |
| February 21, 2025 | 74.1 | 73.2 | 73.2 | 74.3 | 72.12 | 624,108 |
| February 20, 2025 | 73.47 | 73.89 | 73.89 | 74.5 | 73.25 | 756,000 |
| February 19, 2025 | 75.76 | 73.47 | 73.47 | 76 | 72.85 | 3.08M |
| February 18, 2025 | 75.48 | 80.6 | 80.6 | 81.22 | 75.16 | 2.44M |
| February 14, 2025 | 75.1 | 75.49 | 75.49 | 75.74 | 75.02 | 168,760 |
| February 13, 2025 | 75.32 | 75.04 | 75.04 | 75.49 | 74.7 | 229,000 |
| February 12, 2025 | 75 | 75.36 | 75.36 | 75.73 | 74.89 | 146,600 |