68.37
+0.09(+0.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 69.9 | 68.28 | 68.28 | 69.9 | 67.72 | 316,000 |
| August 14, 2025 | 70.05 | 70.29 | 69.59 | 70.38 | 69.19 | 265,900 |
| August 13, 2025 | 71.47 | 70.86 | 70.15 | 71.83 | 70.63 | 211,304 |
| August 12, 2025 | 69.4 | 70.91 | 70.2 | 71.04 | 69.05 | 265,635 |
| August 11, 2025 | 68.89 | 68.78 | 68.1 | 69.75 | 68.35 | 189,122 |
| August 08, 2025 | 69.4 | 68.78 | 68.1 | 69.88 | 68.47 | 190,715 |
| August 07, 2025 | 70.03 | 68.86 | 68.17 | 70.03 | 68.62 | 165,324 |
| August 06, 2025 | 69.47 | 69.36 | 68.67 | 69.84 | 69.2 | 153,900 |
| August 05, 2025 | 69.29 | 69.48 | 68.79 | 69.85 | 67.85 | 280,038 |
| August 04, 2025 | 67.57 | 69.2 | 68.51 | 69.2 | 67.46 | 220,209 |
| August 01, 2025 | 67.88 | 67.44 | 67.44 | 68.78 | 66.13 | 252,142 |
| July 31, 2025 | 68.05 | 68.18 | 68.18 | 68.62 | 67.37 | 291,725 |
| July 30, 2025 | 70.45 | 68.48 | 68.48 | 70.49 | 68.21 | 192,847 |
| July 29, 2025 | 70.3 | 70.15 | 70.15 | 70.46 | 69.43 | 214,800 |
| July 28, 2025 | 69.68 | 69.72 | 69.72 | 69.89 | 69.35 | 267,300 |
| July 25, 2025 | 68.61 | 69.46 | 69.46 | 69.49 | 67.76 | 170,200 |
| July 24, 2025 | 69.72 | 68.62 | 68.62 | 69.72 | 68.34 | 250,500 |
| July 23, 2025 | 70.13 | 70.01 | 70.01 | 70.26 | 69.05 | 184,747 |
| July 22, 2025 | 69.77 | 69.62 | 69.62 | 70.49 | 69.02 | 148,703 |
| July 21, 2025 | 69.62 | 69.67 | 69.67 | 70.79 | 69.44 | 165,848 |
| July 18, 2025 | 70.21 | 69.53 | 69.53 | 70.21 | 68.99 | 168,844 |
| July 17, 2025 | 68.42 | 69.68 | 69.68 | 69.83 | 67.9 | 209,800 |
| July 16, 2025 | 68.39 | 68.33 | 68.33 | 68.69 | 67.11 | 213,600 |
| July 15, 2025 | 70.35 | 67.81 | 67.81 | 70.69 | 67.75 | 221,705 |
| July 14, 2025 | 69.17 | 70.26 | 70.26 | 70.68 | 69.17 | 162,005 |
| July 11, 2025 | 69.74 | 69.37 | 69.37 | 69.79 | 69.05 | 162,900 |
| July 10, 2025 | 70.13 | 70.26 | 70.26 | 70.74 | 69.89 | 119,112 |
| July 09, 2025 | 70.44 | 70.01 | 70.01 | 70.44 | 69.65 | 95,700 |
| July 08, 2025 | 69.85 | 70.08 | 70.08 | 70.82 | 69.4 | 267,805 |
| July 07, 2025 | 70.96 | 69.9 | 69.9 | 71.95 | 69.55 | 296,135 |
| July 03, 2025 | 70.77 | 71.21 | 71.21 | 71.99 | 70.77 | 128,517 |
| July 02, 2025 | 69.58 | 70.27 | 70.27 | 70.42 | 68.19 | 214,706 |
| July 01, 2025 | 66.12 | 69.21 | 69.21 | 69.53 | 66.12 | 296,947 |
| June 30, 2025 | 66.76 | 66.56 | 66.56 | 67.15 | 66.11 | 188,017 |
| June 27, 2025 | 66.95 | 66.55 | 66.55 | 67.25 | 66.14 | 874,300 |
| June 26, 2025 | 65.55 | 66.7 | 66.7 | 66.79 | 65.38 | 104,600 |
| June 25, 2025 | 65.81 | 65.34 | 65.34 | 65.81 | 64.52 | 144,200 |
| June 24, 2025 | 66.13 | 65.69 | 65.69 | 66.9 | 65.53 | 219,012 |
| June 23, 2025 | 63.05 | 65.53 | 65.53 | 65.59 | 62.56 | 237,800 |
| June 20, 2025 | 62.62 | 63.02 | 63.02 | 63.18 | 62.14 | 527,626 |
| June 18, 2025 | 61.45 | 62.52 | 62.52 | 63.04 | 61.45 | 163,033 |
| June 17, 2025 | 61.23 | 61.7 | 61.7 | 62.06 | 61.15 | 224,743 |
| June 16, 2025 | 63.23 | 61.83 | 61.83 | 63.23 | 61.58 | 210,441 |
| June 13, 2025 | 63.4 | 62.5 | 62.5 | 63.67 | 62.1 | 165,338 |
| June 12, 2025 | 64.22 | 64.39 | 64.39 | 64.46 | 63.5 | 130,900 |
| June 11, 2025 | 66.14 | 64.66 | 64.66 | 66.31 | 64.33 | 125,444 |
| June 10, 2025 | 64.88 | 65.87 | 65.87 | 66.1 | 64.36 | 145,800 |
| June 09, 2025 | 64.71 | 64.88 | 64.88 | 65.63 | 64.11 | 140,005 |
| June 06, 2025 | 63.69 | 64.51 | 64.51 | 64.56 | 63.54 | 138,800 |
| June 05, 2025 | 63.24 | 62.89 | 62.89 | 63.24 | 62.37 | 134,000 |
| June 04, 2025 | 63.97 | 63.12 | 63.12 | 64.26 | 63.1 | 146,724 |
| June 03, 2025 | 62.54 | 63.98 | 63.98 | 64.05 | 62.08 | 180,000 |
| June 02, 2025 | 62.33 | 62.74 | 62.74 | 62.9 | 61.7 | 167,125 |
| May 30, 2025 | 63.13 | 62.63 | 62.63 | 63.55 | 62.2 | 281,900 |
| May 29, 2025 | 62.9 | 63.19 | 63.19 | 63.21 | 62.21 | 170,425 |
| May 28, 2025 | 63.66 | 62.82 | 62.82 | 64.15 | 62.73 | 162,500 |
| May 27, 2025 | 63.33 | 63.94 | 63.94 | 64.01 | 62.76 | 196,000 |
| May 23, 2025 | 61.6 | 62.65 | 62.65 | 62.97 | 61.6 | 144,532 |
| May 22, 2025 | 62.95 | 62.95 | 62.95 | 63.59 | 62.81 | 150,900 |
| May 21, 2025 | 64.55 | 63.41 | 63.41 | 64.83 | 63.35 | 189,200 |