67.21
+0.13(+0.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 07, 2025 | 69.54 | 69.3 | 69.3 | 69.77 | 68.08 | 56,050 |
| March 06, 2025 | 69.22 | 69.36 | 69.36 | 69.5 | 67.83 | 83,601 |
| March 05, 2025 | 70.87 | 70.2 | 70.2 | 71.5 | 69.38 | 70,637 |
| March 04, 2025 | 72.85 | 70.86 | 70.86 | 72.85 | 70.65 | 84,221 |
| March 03, 2025 | 72.89 | 73.68 | 73.68 | 74.61 | 72.66 | 124,000 |
| February 28, 2025 | 71.87 | 72.86 | 72.86 | 72.95 | 71.5 | 152,983 |
| February 27, 2025 | 70.72 | 71.22 | 71.22 | 71.78 | 70.51 | 105,622 |
| February 26, 2025 | 71.4 | 70.81 | 70.81 | 72.39 | 70.45 | 143,759 |
| February 25, 2025 | 72.81 | 71.31 | 71.31 | 73.38 | 71.04 | 310,400 |
| February 24, 2025 | 73.62 | 72.41 | 72.41 | 74.41 | 72.1 | 77,530 |
| February 21, 2025 | 75.37 | 72.94 | 72.94 | 75.9 | 72.94 | 112,387 |
| February 20, 2025 | 75.05 | 74.8 | 74.8 | 75.42 | 73.9 | 77,427 |
| February 19, 2025 | 74.61 | 75.43 | 75.43 | 75.97 | 74.2 | 129,313 |
| February 18, 2025 | 75.06 | 75.39 | 75.39 | 75.49 | 73.72 | 69,231 |
| February 14, 2025 | 75.8 | 75.22 | 75.22 | 76.49 | 74.85 | 57,747 |
| February 13, 2025 | 75.26 | 75.41 | 75.41 | 75.41 | 74.21 | 61,007 |
| February 12, 2025 | 76.19 | 74.69 | 74.69 | 76.4 | 74.69 | 65,812 |
| February 11, 2025 | 75.6 | 77.68 | 77.68 | 77.68 | 74.25 | 77,000 |
| February 10, 2025 | 76.28 | 75.21 | 75.21 | 77.07 | 74.74 | 74,125 |
| February 07, 2025 | 77.43 | 76.16 | 76.16 | 77.8 | 74.73 | 85,900 |
| February 06, 2025 | 77 | 77.5 | 77.5 | 77.81 | 76.32 | 73,521 |
| February 05, 2025 | 75.3 | 76.77 | 76.77 | 76.81 | 75.02 | 78,425 |
| February 04, 2025 | 72.7 | 74.85 | 74.85 | 74.96 | 72.7 | 182,200 |
| February 03, 2025 | 72.03 | 72.88 | 72.88 | 73.55 | 71.39 | 135,545 |
| January 31, 2025 | 74.36 | 73.71 | 73.71 | 74.85 | 73.1 | 93,526 |
| January 30, 2025 | 75.95 | 74.36 | 74.36 | 76.29 | 74.09 | 1.23M |
| January 29, 2025 | 74.81 | 75.2 | 75.2 | 75.69 | 73.03 | 111,000 |
| January 28, 2025 | 75.05 | 75.28 | 75.28 | 76.07 | 73.33 | 116,125 |
| January 27, 2025 | 74.96 | 75.03 | 75.03 | 76.79 | 74.7 | 124,823 |
| January 24, 2025 | 74.16 | 75 | 75 | 75.44 | 73.4 | 98,000 |
| January 23, 2025 | 73.35 | 74.13 | 74.13 | 74.24 | 72.28 | 148,600 |
| January 22, 2025 | 73.09 | 74.06 | 74.06 | 75.56 | 73.09 | 133,925 |
| January 21, 2025 | 73.6 | 73.77 | 73.77 | 75.06 | 73.2 | 87,800 |
| January 17, 2025 | 72.17 | 73.12 | 73.12 | 73.31 | 71.62 | 84,200 |
| January 16, 2025 | 72.44 | 71.7 | 71.7 | 73.32 | 70.92 | 96,446 |
| January 15, 2025 | 73.41 | 72.77 | 72.77 | 73.41 | 71.36 | 156,902 |
| January 14, 2025 | 68.49 | 70.75 | 70.75 | 70.87 | 68.49 | 95,500 |
| January 13, 2025 | 65.83 | 67.99 | 67.99 | 69.5 | 65.83 | 123,300 |
| January 10, 2025 | 67.98 | 66.59 | 66.59 | 68.21 | 65.82 | 144,721 |
| January 08, 2025 | 69.34 | 69.55 | 69.55 | 70 | 69.02 | 103,814 |
| January 07, 2025 | 70.35 | 69.75 | 69.75 | 70.88 | 68.72 | 120,500 |
| January 06, 2025 | 70.98 | 70.2 | 70.2 | 72.11 | 70.05 | 91,834 |
| January 03, 2025 | 70.53 | 70.88 | 70.88 | 71.1 | 69.1 | 132,539 |
| January 02, 2025 | 72.1 | 70.32 | 70.32 | 72.86 | 69.68 | 115,400 |
| December 31, 2024 | 72.67 | 71.61 | 71.61 | 73.01 | 71.44 | 67,020 |
| December 30, 2024 | 71.49 | 72.05 | 72.05 | 72.52 | 70.94 | 79,100 |
| December 27, 2024 | 72.58 | 71.69 | 71.69 | 73.28 | 70.92 | 1.25M |
| December 26, 2024 | 72.15 | 73.13 | 73.13 | 73.27 | 71.31 | 55,020 |
| December 24, 2024 | 72.89 | 72.46 | 72.46 | 73.97 | 71.71 | 50,000 |
| December 23, 2024 | 72.21 | 72.8 | 72.8 | 72.85 | 71.43 | 88,054 |
| December 20, 2024 | 71.49 | 72.72 | 72.72 | 73.89 | 71.49 | 352,150 |
| December 19, 2024 | 72.39 | 72.17 | 72.17 | 74.96 | 70.95 | 105,222 |
| December 18, 2024 | 76.85 | 71.77 | 71.77 | 76.85 | 71.02 | 115,400 |
| December 17, 2024 | 77.31 | 76.17 | 76.17 | 77.54 | 75.79 | 73,500 |
| December 16, 2024 | 77.36 | 77.65 | 77.65 | 77.76 | 76.49 | 66,438 |
| December 13, 2024 | 77.01 | 77.62 | 77.31 | 77.97 | 76.16 | 82,007 |
| December 12, 2024 | 77.75 | 77.28 | 76.97 | 78.25 | 76 | 132,100 |
| December 11, 2024 | 78.16 | 77.93 | 77.62 | 79.19 | 77.22 | 83,500 |
| December 10, 2024 | 76.32 | 77.31 | 77 | 78.54 | 75.2 | 79,305 |
| December 09, 2024 | 77.84 | 76.48 | 76.17 | 78.66 | 76.41 | 127,000 |