69.65
-0.48(-0.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 70.19 | 69.65 | 69.65 | 70.53 | 69.18 | 46,370 |
| October 22, 2025 | 69.7 | 70.13 | 70.13 | 70.16 | 68.84 | 54,300 |
| October 21, 2025 | 69.54 | 69.52 | 69.52 | 69.86 | 69.08 | 41,800 |
| October 20, 2025 | 69.45 | 69.73 | 69.73 | 69.94 | 68.59 | 56,400 |
| October 17, 2025 | 68.46 | 69.5 | 69.5 | 69.56 | 68.23 | 84,409 |
| October 16, 2025 | 69.67 | 68.25 | 68.25 | 69.98 | 68.1 | 81,400 |
| October 15, 2025 | 70.08 | 70 | 70 | 70.12 | 68.66 | 67,789 |
| October 14, 2025 | 68.7 | 70.12 | 70.12 | 70.37 | 68.7 | 55,600 |
| October 13, 2025 | 69.38 | 68.91 | 68.91 | 69.38 | 68.39 | 62,300 |
| October 10, 2025 | 69.56 | 69.09 | 69.09 | 69.61 | 68.49 | 67,642 |
| October 09, 2025 | 69.37 | 69.2 | 69.2 | 69.68 | 68.8 | 72,400 |
| October 08, 2025 | 69.92 | 69.52 | 69.52 | 70.14 | 69.2 | 60,502 |
| October 07, 2025 | 69.9 | 69.97 | 69.97 | 70.56 | 69.77 | 69,900 |
| October 06, 2025 | 71.08 | 69.97 | 69.97 | 72 | 69.47 | 61,947 |
| October 03, 2025 | 70.29 | 70.91 | 70.91 | 71.59 | 70.29 | 75,000 |
| October 02, 2025 | 70 | 70.17 | 70.17 | 70.47 | 69.34 | 58,400 |
| October 01, 2025 | 70.36 | 70.22 | 70.22 | 71.19 | 70.11 | 63,600 |
| September 30, 2025 | 70.41 | 70.69 | 70.69 | 71.58 | 70.33 | 58,400 |
| September 29, 2025 | 71.2 | 70.53 | 70.53 | 71.94 | 70.31 | 72,700 |
| September 26, 2025 | 71.14 | 71.19 | 71.19 | 72.19 | 70.85 | 136,410 |
| September 25, 2025 | 71.93 | 71.2 | 71.2 | 72.42 | 70.77 | 45,000 |
| September 24, 2025 | 71.68 | 72.03 | 72.03 | 72.5 | 71.68 | 60,800 |
| September 23, 2025 | 71.93 | 71.94 | 71.94 | 72.97 | 71.76 | 63,300 |
| September 22, 2025 | 71.77 | 72 | 72 | 72.69 | 71.5 | 96,849 |
| September 19, 2025 | 72.85 | 71.59 | 71.59 | 72.95 | 71.3 | 180,500 |
| September 18, 2025 | 71.76 | 72.59 | 72.59 | 72.73 | 71.76 | 52,617 |
| September 17, 2025 | 71.44 | 71.72 | 71.72 | 72.6 | 71.32 | 63,300 |
| September 16, 2025 | 72.55 | 71.53 | 71.53 | 72.74 | 71.33 | 69,400 |
| September 15, 2025 | 73.88 | 72.95 | 72.95 | 74.93 | 72.75 | 53,834 |
| September 12, 2025 | 74.52 | 73.94 | 73.94 | 74.77 | 73.88 | 47,224 |
| September 11, 2025 | 73.14 | 74.96 | 74.96 | 75.07 | 73.06 | 82,700 |
| September 10, 2025 | 73 | 72.96 | 72.96 | 73.11 | 71.67 | 73,900 |
| September 09, 2025 | 73.35 | 73.13 | 73.13 | 73.6 | 72.99 | 74,573 |
| September 08, 2025 | 73.02 | 73.52 | 73.52 | 73.53 | 71.78 | 159,400 |
| September 05, 2025 | 72.93 | 72.58 | 72.58 | 73.08 | 71.69 | 120,500 |
| September 04, 2025 | 72.39 | 73.07 | 73.07 | 73.07 | 72.13 | 116,500 |
| September 03, 2025 | 72.13 | 72.07 | 72.07 | 72.47 | 71.81 | 69,900 |
| September 02, 2025 | 72.82 | 72.59 | 72.59 | 73.03 | 72.33 | 98,637 |
| August 29, 2025 | 73.92 | 74.01 | 73.09 | 74.76 | 73.32 | 151,512 |
| August 28, 2025 | 73.33 | 73.69 | 72.77 | 74.17 | 72.39 | 216,400 |
| August 27, 2025 | 73.36 | 73.33 | 72.42 | 74.07 | 73.24 | 69,700 |
| August 26, 2025 | 73.39 | 73.53 | 72.62 | 74.47 | 73.01 | 72,100 |
| August 25, 2025 | 75.61 | 73.56 | 72.65 | 75.74 | 73.43 | 67,910 |
| August 22, 2025 | 74.58 | 75.74 | 75.74 | 75.93 | 74.56 | 97,200 |
| August 21, 2025 | 73.58 | 74.08 | 74.08 | 74.62 | 73.52 | 74,717 |
| August 20, 2025 | 74.28 | 73.86 | 73.86 | 74.9 | 73.48 | 71,300 |
| August 19, 2025 | 73.54 | 73.79 | 73.79 | 74.61 | 73.31 | 86,000 |
| August 18, 2025 | 73.19 | 73.32 | 73.32 | 73.94 | 72.44 | 89,200 |
| August 15, 2025 | 74.9 | 73.41 | 73.41 | 74.9 | 73.25 | 74,600 |
| August 14, 2025 | 73.55 | 74.39 | 74.39 | 76.13 | 72.9 | 155,933 |
| August 13, 2025 | 73.52 | 73.85 | 73.85 | 74.3 | 73.3 | 66,733 |
| August 12, 2025 | 72.89 | 73.35 | 73.35 | 73.75 | 72.5 | 108,437 |
| August 11, 2025 | 71 | 72.35 | 72.35 | 72.95 | 70.56 | 170,916 |
| August 08, 2025 | 71.24 | 70.95 | 70.95 | 72.35 | 70.76 | 78,000 |
| August 07, 2025 | 71.83 | 71.2 | 71.2 | 73.77 | 70.79 | 156,000 |
| August 06, 2025 | 70.23 | 70.42 | 70.42 | 71.18 | 68.91 | 52,710 |
| August 05, 2025 | 70.05 | 70.23 | 70.23 | 70.64 | 70.05 | 52,300 |
| August 04, 2025 | 69.2 | 70.04 | 70.04 | 70.1 | 68.76 | 84,300 |
| August 01, 2025 | 69.81 | 69.3 | 69.3 | 70.67 | 69.05 | 80,148 |
| July 31, 2025 | 69.7 | 70.35 | 70.35 | 71.29 | 69.7 | 69,700 |