66.02
+0.45(+0.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2025 | 64.39 | 66.02 | 66.02 | 66.42 | 64.21 | 498,311 |
| August 20, 2025 | 65.59 | 65.57 | 65.57 | 66.15 | 63.18 | 446,700 |
| August 19, 2025 | 68.97 | 66.24 | 66.24 | 68.97 | 65.71 | 450,300 |
| August 18, 2025 | 66.93 | 68.97 | 68.97 | 69.18 | 66.9 | 369,049 |
| August 15, 2025 | 68.48 | 66.99 | 66.99 | 68.48 | 66.15 | 426,529 |
| August 14, 2025 | 67.76 | 68.58 | 68.58 | 68.74 | 66.72 | 502,938 |
| August 13, 2025 | 69.7 | 69.24 | 69.24 | 70.42 | 68.44 | 829,093 |
| August 12, 2025 | 65 | 69.17 | 69.17 | 69.2 | 64.5 | 621,443 |
| August 11, 2025 | 65.45 | 64.36 | 64.36 | 65.55 | 64.22 | 508,227 |
| August 08, 2025 | 63.13 | 64.55 | 64.55 | 64.6 | 62.01 | 384,764 |
| August 07, 2025 | 63.89 | 62.89 | 62.89 | 63.89 | 61.73 | 484,831 |
| August 06, 2025 | 62.79 | 62.49 | 62.49 | 62.91 | 61.31 | 315,405 |
| August 05, 2025 | 64.54 | 63.4 | 63.4 | 64.95 | 62.54 | 345,055 |
| August 04, 2025 | 64.79 | 64.01 | 64.01 | 65.46 | 63.56 | 441,701 |
| August 01, 2025 | 64 | 63.74 | 63.74 | 64.83 | 61.67 | 528,620 |
| July 31, 2025 | 67.31 | 66.09 | 66.09 | 68.97 | 65.24 | 600,625 |
| July 30, 2025 | 69.33 | 67.61 | 67.61 | 69.84 | 66.82 | 545,007 |
| July 29, 2025 | 70.8 | 68.65 | 68.65 | 71.94 | 68.36 | 503,600 |
| July 28, 2025 | 68.13 | 69.99 | 69.99 | 70.06 | 67.8 | 572,829 |
| July 25, 2025 | 67.6 | 67.32 | 67.32 | 68 | 66.6 | 372,574 |
| July 24, 2025 | 68.11 | 67.75 | 67.75 | 68.3 | 66.74 | 296,540 |
| July 23, 2025 | 68.24 | 67.97 | 67.97 | 68.29 | 66.29 | 733,429 |
| July 22, 2025 | 69.89 | 68.12 | 68.12 | 70.78 | 67.84 | 560,481 |
| July 21, 2025 | 69.35 | 69.75 | 69.75 | 70.77 | 69.13 | 478,928 |
| July 18, 2025 | 71.14 | 69.38 | 69.38 | 71.14 | 69.34 | 590,380 |
| July 17, 2025 | 68.25 | 70.48 | 70.48 | 71.43 | 67.5 | 754,487 |
| July 16, 2025 | 66.47 | 67.74 | 67.74 | 68.46 | 65.97 | 577,692 |
| July 15, 2025 | 67.46 | 66.58 | 66.58 | 68.3 | 66.51 | 703,814 |
| July 14, 2025 | 65.91 | 66.24 | 66.24 | 67.22 | 63.39 | 790,235 |
| July 11, 2025 | 66.48 | 66.88 | 66.88 | 68.16 | 65.9 | 497,490 |
| July 10, 2025 | 68.09 | 67.46 | 67.47 | 68.62 | 66.78 | 586,476 |
| July 09, 2025 | 67.11 | 68.02 | 68.02 | 68.22 | 66.62 | 505,188 |
| July 08, 2025 | 66.51 | 66.81 | 66.81 | 67.94 | 66.1 | 563,869 |
| July 07, 2025 | 66.4 | 65.57 | 65.57 | 66.79 | 65 | 569,867 |
| July 03, 2025 | 66.59 | 67.32 | 67.32 | 68.15 | 65.55 | 512,300 |
| July 02, 2025 | 64.25 | 66.18 | 66.18 | 66.24 | 63.9 | 648,084 |
| July 01, 2025 | 65 | 64.44 | 64.44 | 65.46 | 62.77 | 1.01M |
| June 30, 2025 | 67.23 | 66.07 | 66.07 | 67.35 | 65.19 | 969,700 |
| June 27, 2025 | 68.81 | 67.06 | 67.06 | 71.05 | 65.58 | 2.75M |
| June 26, 2025 | 65.8 | 69.3 | 69.3 | 69.45 | 64.76 | 2.15M |
| June 25, 2025 | 62.57 | 64.89 | 64.89 | 65.26 | 62.08 | 2.14M |
| June 24, 2025 | 53 | 62.19 | 62.19 | 62.26 | 52.5 | 4.8M |
| June 23, 2025 | 51.33 | 51.57 | 51.57 | 52.21 | 50.39 | 493,647 |
| June 20, 2025 | 53.54 | 51.68 | 51.68 | 53.99 | 51.55 | 861,324 |
| June 18, 2025 | 52.43 | 52.87 | 52.87 | 53.18 | 52.05 | 804,033 |
| June 17, 2025 | 51.85 | 52.39 | 52.39 | 52.78 | 51.55 | 788,490 |
| June 16, 2025 | 51.61 | 52.39 | 52.39 | 52.82 | 51.4 | 700,227 |
| June 13, 2025 | 52.28 | 50.73 | 50.73 | 52.57 | 50.59 | 750,228 |
| June 12, 2025 | 53.73 | 53.18 | 53.18 | 54.41 | 53.09 | 498,743 |
| June 11, 2025 | 55.5 | 54.09 | 54.09 | 55.83 | 53.68 | 753,101 |
| June 10, 2025 | 54.97 | 54.9 | 54.9 | 55.5 | 54.12 | 785,916 |
| June 09, 2025 | 53.4 | 54.37 | 54.37 | 55.33 | 53.39 | 910,994 |
| June 06, 2025 | 52.69 | 53.59 | 53.59 | 54.15 | 52.32 | 984,541 |
| June 05, 2025 | 53.75 | 51.71 | 51.71 | 54.07 | 51.46 | 1.25M |
| June 04, 2025 | 54.5 | 53.54 | 53.54 | 55.49 | 52.5 | 1.09M |
| June 03, 2025 | 53.14 | 53.87 | 53.87 | 54.76 | 52.78 | 1.28M |
| June 02, 2025 | 52.6 | 53.16 | 53.16 | 53.36 | 51.49 | 1.67M |
| May 30, 2025 | 59.1 | 52.64 | 52.64 | 59.56 | 50.5 | 4.46M |
| May 29, 2025 | 63.64 | 62 | 62 | 63.64 | 61.2 | 1.59M |
| May 28, 2025 | 63 | 62.4 | 62.4 | 63.62 | 61.92 | 659,332 |