73.51
+0.3289(+0.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 70.94 | 73.18 | 73.18 | 73.79 | 70.68 | 842,300 |
| October 28, 2025 | 69.59 | 70.49 | 70.49 | 70.69 | 69.14 | 1.01M |
| October 27, 2025 | 71.89 | 70.54 | 70.54 | 72.5 | 69.64 | 722,303 |
| October 24, 2025 | 71.35 | 70.4 | 70.4 | 72.43 | 70.36 | 880,217 |
| October 23, 2025 | 68 | 70.71 | 70.71 | 70.76 | 66.54 | 2.02M |
| October 22, 2025 | 66.47 | 67.15 | 67.15 | 69.88 | 65.13 | 2.12M |
| October 21, 2025 | 65.59 | 66.72 | 66.72 | 67.41 | 64.67 | 1.15M |
| October 20, 2025 | 63.17 | 64.92 | 64.92 | 65.26 | 62.84 | 650,736 |
| October 17, 2025 | 62.59 | 62.29 | 62.29 | 62.99 | 61.75 | 1.16M |
| October 16, 2025 | 64.14 | 63.05 | 63.05 | 64.82 | 62.04 | 883,233 |
| October 15, 2025 | 64.25 | 63.03 | 63.03 | 65.22 | 62 | 824,400 |
| October 14, 2025 | 61.15 | 63.33 | 63.33 | 63.85 | 61 | 472,383 |
| October 13, 2025 | 63.09 | 62.99 | 62.99 | 63.16 | 61.19 | 611,436 |
| October 10, 2025 | 64.81 | 61.45 | 61.45 | 64.95 | 60.84 | 1.01M |
| October 09, 2025 | 65.71 | 64.35 | 64.35 | 66.65 | 63.68 | 897,900 |
| October 08, 2025 | 65.97 | 65.16 | 65.16 | 65.97 | 64.09 | 692,644 |
| October 07, 2025 | 64.22 | 65.44 | 65.44 | 66.39 | 63.29 | 762,300 |
| October 06, 2025 | 65.97 | 65.1 | 65.1 | 66.39 | 65.04 | 713,484 |
| October 03, 2025 | 67.28 | 65.64 | 65.64 | 67.54 | 65.01 | 857,829 |
| October 02, 2025 | 69.35 | 66.29 | 66.29 | 70.06 | 65.71 | 1.12M |
| October 01, 2025 | 67.96 | 69.87 | 69.87 | 70 | 67.81 | 668,905 |
| September 30, 2025 | 67.52 | 68.43 | 68.43 | 68.71 | 65.86 | 713,300 |
| September 29, 2025 | 69.3 | 68.63 | 68.63 | 69.31 | 67.52 | 554,959 |
| September 26, 2025 | 68.74 | 69.61 | 69.61 | 70.28 | 68.44 | 758,792 |
| September 25, 2025 | 66.36 | 68.09 | 68.09 | 68.45 | 65.81 | 727,296 |
| September 24, 2025 | 68.43 | 67.5 | 67.5 | 69.54 | 67.27 | 891,269 |
| September 23, 2025 | 65.26 | 67.33 | 67.33 | 68.28 | 65.1 | 1.07M |
| September 22, 2025 | 63.03 | 64.38 | 64.38 | 65 | 62.16 | 686,700 |
| September 19, 2025 | 65.62 | 63.73 | 63.73 | 65.85 | 63.1 | 1.67M |
| September 18, 2025 | 64.76 | 65.5 | 65.5 | 65.62 | 63.47 | 786,245 |
| September 17, 2025 | 64.1 | 63.78 | 63.78 | 65.95 | 63.11 | 671,600 |
| September 16, 2025 | 61.88 | 64.14 | 64.14 | 64.31 | 61.64 | 602,770 |
| September 15, 2025 | 62.71 | 61.4 | 61.4 | 63.17 | 61.2 | 474,900 |
| September 12, 2025 | 63.24 | 62.3 | 62.3 | 63.99 | 61.89 | 622,012 |
| September 11, 2025 | 63 | 62.72 | 62.72 | 64.28 | 62.55 | 664,800 |
| September 10, 2025 | 62.02 | 63.81 | 63.81 | 63.94 | 61.79 | 818,900 |
| September 09, 2025 | 62.13 | 61.92 | 61.92 | 63.03 | 61.69 | 518,434 |
| September 08, 2025 | 62.67 | 61.76 | 61.76 | 62.67 | 60.23 | 650,212 |
| September 05, 2025 | 61.73 | 62.5 | 62.5 | 63.69 | 61 | 851,800 |
| September 04, 2025 | 62.01 | 62.67 | 62.67 | 63 | 61.01 | 1.05M |
| September 03, 2025 | 63.91 | 62.36 | 62.36 | 65.45 | 62.31 | 1.22M |
| September 02, 2025 | 63.01 | 64.8 | 64.8 | 64.99 | 62.31 | 971,700 |
| August 29, 2025 | 64 | 63.71 | 63.71 | 64.5 | 63.09 | 726,026 |
| August 28, 2025 | 64.02 | 64.03 | 64.03 | 64.77 | 62.53 | 789,205 |
| August 27, 2025 | 64.2 | 63.68 | 63.68 | 64.8 | 62.62 | 1.59M |
| August 26, 2025 | 61.06 | 61.56 | 61.56 | 62.82 | 60.57 | 1.09M |
| August 25, 2025 | 60.44 | 61.98 | 61.98 | 62.11 | 60.03 | 959,081 |
| August 22, 2025 | 57.03 | 60.83 | 60.83 | 61.37 | 57.03 | 790,800 |
| August 21, 2025 | 56.27 | 57.31 | 57.31 | 57.45 | 55.8 | 554,900 |
| August 20, 2025 | 57.16 | 56.36 | 56.36 | 57.39 | 55.61 | 619,300 |
| August 19, 2025 | 56.79 | 56.32 | 56.32 | 57.4 | 55.7 | 529,700 |
| August 18, 2025 | 54.85 | 56.63 | 56.63 | 57.23 | 54.69 | 602,700 |
| August 15, 2025 | 56.23 | 55.29 | 55.29 | 56.77 | 55.24 | 627,700 |
| August 14, 2025 | 57.45 | 56.48 | 56.48 | 57.45 | 55.14 | 921,554 |
| August 13, 2025 | 56.33 | 57.55 | 57.55 | 57.92 | 55.9 | 849,353 |
| August 12, 2025 | 54.44 | 56.72 | 56.72 | 56.82 | 54.07 | 885,500 |
| August 11, 2025 | 55.74 | 53.78 | 53.78 | 56.11 | 52.7 | 991,400 |
| August 08, 2025 | 55.38 | 55.44 | 55.44 | 56.45 | 54.5 | 661,413 |
| August 07, 2025 | 56.16 | 55.29 | 55.29 | 57.96 | 54.7 | 719,757 |
| August 06, 2025 | 57.22 | 55.24 | 55.24 | 58.86 | 55.21 | 814,753 |
