65.25
-0.25(-0.38%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
June 30, 2025 | 65.74 | 65.25 | 65.25 | 66.08 | 64.85 | 394,106 |
June 27, 2025 | 65.94 | 65.5 | 65.5 | 66.07 | 64.66 | 325,400 |
June 26, 2025 | 65.91 | 65.81 | 65.81 | 66.43 | 65.15 | 166,906 |
June 25, 2025 | 66.86 | 65.91 | 65.91 | 66.86 | 65.77 | 219,600 |
June 24, 2025 | 66.44 | 66.98 | 66.98 | 67.42 | 65.59 | 215,811 |
June 23, 2025 | 65.46 | 66.03 | 66.03 | 66.05 | 63.8 | 179,600 |
June 20, 2025 | 65.71 | 65.56 | 65.56 | 65.92 | 64.75 | 420,663 |
June 18, 2025 | 63.41 | 64.66 | 64.66 | 65.63 | 62.81 | 344,213 |
June 17, 2025 | 63.62 | 63.35 | 63.35 | 65.19 | 63.35 | 305,335 |
June 16, 2025 | 62.77 | 64.29 | 64.29 | 64.63 | 62.14 | 323,229 |
June 13, 2025 | 61.37 | 62.56 | 62.56 | 62.58 | 61.18 | 150,700 |
June 12, 2025 | 63.01 | 62.12 | 62.12 | 63.01 | 61.69 | 199,519 |
June 11, 2025 | 62.87 | 62.78 | 62.78 | 63.7 | 62.18 | 211,900 |
June 10, 2025 | 63.55 | 62.87 | 62.87 | 64.45 | 62.64 | 262,045 |
June 09, 2025 | 62.4 | 63.18 | 63.18 | 63.21 | 61.56 | 278,634 |
June 06, 2025 | 60.42 | 61.96 | 61.96 | 61.98 | 59.89 | 310,125 |
June 05, 2025 | 60.51 | 59.88 | 59.88 | 61.19 | 59.61 | 247,328 |
June 04, 2025 | 61.76 | 60.87 | 60.87 | 62.1 | 60.34 | 307,312 |
June 03, 2025 | 61.96 | 61.66 | 61.66 | 62.47 | 60.79 | 425,543 |
June 02, 2025 | 58.7 | 61.91 | 61.91 | 62.04 | 58.7 | 676,200 |
May 30, 2025 | 58.32 | 58.72 | 58.72 | 59.51 | 57.45 | 285,500 |
May 29, 2025 | 57.84 | 58.26 | 58.26 | 58.58 | 57.33 | 218,804 |
May 28, 2025 | 58.19 | 57.81 | 57.81 | 58.61 | 57.39 | 292,200 |
May 27, 2025 | 58.55 | 58.32 | 58.32 | 59.06 | 58.04 | 364,442 |
May 23, 2025 | 56.96 | 57.79 | 57.79 | 57.86 | 56.71 | 244,200 |
May 22, 2025 | 58.94 | 57.27 | 57.27 | 59.01 | 57.12 | 358,437 |
May 21, 2025 | 60.47 | 59.08 | 59.08 | 60.79 | 58.67 | 305,823 |
May 20, 2025 | 60.16 | 60.64 | 60.64 | 61.23 | 59.45 | 362,100 |
May 19, 2025 | 59.54 | 60.16 | 60.16 | 60.2 | 58.94 | 268,200 |
May 16, 2025 | 59.53 | 59.99 | 59.99 | 60.6 | 58.99 | 372,973 |
May 15, 2025 | 60.5 | 59.53 | 59.53 | 61.24 | 59.44 | 597,425 |
May 14, 2025 | 62.23 | 60.37 | 60.37 | 62.6 | 60.03 | 525,972 |
May 13, 2025 | 62.2 | 62 | 62 | 62.56 | 60.78 | 418,019 |
May 12, 2025 | 66.28 | 62.3 | 62.3 | 67.64 | 62.14 | 747,544 |
May 09, 2025 | 76.01 | 66.3 | 66.3 | 77 | 65.96 | 756,753 |
May 08, 2025 | 71.01 | 71.53 | 71.5 | 72.18 | 69.63 | 466,331 |
May 07, 2025 | 70.71 | 70.82 | 70.82 | 71.71 | 70.08 | 287,100 |
May 06, 2025 | 72 | 70.27 | 70.27 | 73.5 | 70.14 | 649,221 |
May 05, 2025 | 72.53 | 72.56 | 72.56 | 73.72 | 72.02 | 839,819 |
May 02, 2025 | 71.15 | 72.95 | 72.95 | 73.16 | 70.06 | 322,888 |
May 01, 2025 | 70.84 | 70.69 | 70.69 | 71.26 | 68.5 | 423,542 |
April 30, 2025 | 70.63 | 70.82 | 70.82 | 71.16 | 69.29 | 560,900 |
April 29, 2025 | 70.83 | 70.76 | 70.76 | 72.57 | 69.99 | 385,632 |
April 28, 2025 | 70 | 70.75 | 70.75 | 71.85 | 68.9 | 1.09M |
April 25, 2025 | 68.93 | 69.82 | 69.82 | 70.55 | 68.93 | 205,402 |
April 24, 2025 | 68.49 | 69.64 | 69.64 | 70.05 | 68.19 | 142,225 |
April 23, 2025 | 69.73 | 68.37 | 68.37 | 70.3 | 68.12 | 210,204 |
April 22, 2025 | 68.52 | 68.95 | 68.95 | 69.99 | 67.79 | 240,301 |
April 21, 2025 | 69.16 | 68 | 68 | 69.3 | 67.6 | 191,500 |
April 17, 2025 | 69.12 | 69.21 | 69.21 | 70.48 | 68.64 | 299,700 |
April 16, 2025 | 69.31 | 69.2 | 69.2 | 70.18 | 68.39 | 327,943 |
April 15, 2025 | 68.4 | 69.55 | 69.55 | 69.92 | 68.06 | 189,816 |
April 14, 2025 | 68.96 | 68.72 | 68.72 | 69.63 | 66.77 | 431,715 |
April 11, 2025 | 65.45 | 68.12 | 68.12 | 68.21 | 64.75 | 291,286 |
April 10, 2025 | 64.74 | 65.12 | 65.12 | 66 | 62.3 | 383,652 |
April 09, 2025 | 62.26 | 66.01 | 66.01 | 67.49 | 61.43 | 761,600 |
April 08, 2025 | 68.25 | 63.05 | 63.05 | 68.35 | 61.74 | 440,400 |
April 07, 2025 | 64.58 | 66.99 | 66.99 | 68.82 | 64 | 580,300 |
April 04, 2025 | 66.02 | 67.52 | 67.52 | 68.4 | 65.13 | 698,162 |
April 03, 2025 | 68 | 68.29 | 68.29 | 68.46 | 66.38 | 457,400 |