67.18
-0.64(-0.94%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 15, 2025 | 67.68 | 67.18 | 67.18 | 67.88 | 67.15 | 12.43M |
July 14, 2025 | 67.83 | 67.82 | 67.82 | 68.03 | 67.2 | 16.45M |
July 11, 2025 | 68.29 | 67.95 | 67.95 | 68.5 | 67.69 | 14.67M |
July 10, 2025 | 69.26 | 68.76 | 68.76 | 69.39 | 68.56 | 15.01M |
July 09, 2025 | 68.57 | 69.27 | 69.27 | 69.32 | 68.31 | 23.48M |
July 08, 2025 | 68.8 | 68.59 | 68.59 | 68.92 | 68.35 | 21.18M |
July 07, 2025 | 69.08 | 68.93 | 68.93 | 69.3 | 68.61 | 23.99M |
July 03, 2025 | 68.18 | 69.37 | 69.37 | 69.47 | 68.18 | 17.97M |
July 02, 2025 | 68.94 | 68.59 | 68.59 | 68.94 | 68.18 | 16.56M |
July 01, 2025 | 69.38 | 69.1 | 69.1 | 69.55 | 68.64 | 21.94M |
June 30, 2025 | 68.83 | 69.38 | 69.38 | 69.78 | 68.75 | 32.56M |
June 27, 2025 | 68.87 | 68.65 | 68.65 | 69.22 | 68.34 | 24.7M |
June 26, 2025 | 68.72 | 68.95 | 68.95 | 69.16 | 68.42 | 23.15M |
June 25, 2025 | 67.85 | 68.19 | 68.19 | 68.53 | 67.79 | 19.35M |
June 24, 2025 | 67.78 | 67.89 | 67.89 | 68.04 | 67.36 | 22.79M |
June 23, 2025 | 66.35 | 67.38 | 67.38 | 67.49 | 66.21 | 34.03M |
June 20, 2025 | 66.37 | 66.32 | 66.32 | 66.65 | 65.72 | 50.25M |
June 18, 2025 | 65.69 | 65.84 | 65.84 | 66.34 | 65.38 | 22.66M |
June 17, 2025 | 65.64 | 65.33 | 65.33 | 66.15 | 65.02 | 18.84M |
June 16, 2025 | 65.19 | 65.51 | 65.51 | 65.61 | 64.85 | 16.96M |
June 13, 2025 | 64.59 | 64.09 | 64.09 | 64.72 | 63.93 | 14.48M |
June 12, 2025 | 64.32 | 65.1 | 65.1 | 65.21 | 64.11 | 15.16M |
June 11, 2025 | 65.11 | 64.19 | 64.19 | 65.15 | 63.87 | 20.15M |
June 10, 2025 | 66.01 | 65.15 | 65.15 | 66.08 | 64.81 | 17.21M |
June 09, 2025 | 66.11 | 65.9 | 65.9 | 66.36 | 65.59 | 13.69M |
June 06, 2025 | 65.32 | 66.06 | 66.06 | 66.16 | 65.23 | 20.94M |
June 05, 2025 | 64.48 | 64.62 | 64.62 | 64.91 | 64.29 | 16.47M |
June 04, 2025 | 64.61 | 64.39 | 64.39 | 64.89 | 64.35 | 14.77M |
June 03, 2025 | 63.8 | 64.36 | 64.36 | 64.46 | 63.72 | 14.15M |
June 02, 2025 | 62.73 | 63.85 | 63.85 | 63.88 | 62.71 | 15.82M |
May 30, 2025 | 62.92 | 63.04 | 63.04 | 63.18 | 62.3 | 25.83M |
May 29, 2025 | 63.73 | 63.05 | 63.05 | 63.74 | 62.49 | 13.98M |
May 28, 2025 | 63.89 | 63.34 | 63.34 | 63.99 | 63.25 | 13.81M |
May 27, 2025 | 63.76 | 63.75 | 63.75 | 63.99 | 63.34 | 17.43M |
May 23, 2025 | 62.71 | 63.11 | 63.11 | 63.22 | 62.53 | 15.62M |
May 22, 2025 | 63.41 | 63.36 | 63.36 | 63.72 | 62.95 | 15.64M |
May 21, 2025 | 62.99 | 63.2 | 63.2 | 63.91 | 62.97 | 15.5M |
May 20, 2025 | 63.74 | 63.42 | 63.42 | 63.85 | 63.07 | 14.94M |
May 19, 2025 | 63.43 | 63.92 | 63.92 | 64.13 | 63.18 | 16.25M |
May 16, 2025 | 63.91 | 63.62 | 63.6 | 64.03 | 62.97 | 30.12M |
May 15, 2025 | 63.07 | 64.26 | 64.26 | 65.75 | 62.92 | 60.59M |
May 14, 2025 | 61.63 | 61.29 | 61.29 | 61.87 | 60.85 | 33.22M |
May 13, 2025 | 61.68 | 61.78 | 61.78 | 62.24 | 61.61 | 18.48M |
May 12, 2025 | 61.61 | 61.67 | 61.67 | 61.85 | 61.12 | 23.7M |
May 09, 2025 | 60.66 | 59.77 | 59.77 | 60.83 | 59.44 | 17.46M |
May 08, 2025 | 59.96 | 59.71 | 59.71 | 60.28 | 59.43 | 15.13M |
May 07, 2025 | 59.2 | 59.57 | 59.57 | 59.9 | 59.07 | 14.08M |
May 06, 2025 | 58.63 | 59.22 | 59.22 | 59.51 | 58.58 | 13.77M |
May 05, 2025 | 59 | 59.32 | 59.32 | 59.65 | 58.88 | 14.76M |
May 02, 2025 | 59.06 | 59.33 | 59.33 | 59.42 | 58.74 | 18.75M |
May 01, 2025 | 57.78 | 58.12 | 58.12 | 58.47 | 57.68 | 16.36M |
April 30, 2025 | 57.1 | 57.73 | 57.73 | 57.91 | 56.46 | 19.26M |
April 29, 2025 | 56.69 | 57.34 | 57.34 | 57.49 | 56.63 | 13.47M |
April 28, 2025 | 56.53 | 56.84 | 56.84 | 57.33 | 56.42 | 23.14M |
April 25, 2025 | 56.21 | 56.71 | 56.71 | 56.78 | 56.07 | 16.49M |
April 24, 2025 | 55.3 | 56.29 | 56.29 | 56.57 | 55.16 | 21.22M |
April 23, 2025 | 56.15 | 55.63 | 55.63 | 56.98 | 55.5 | 27.4M |
April 22, 2025 | 55.22 | 55.04 | 55.04 | 55.28 | 54.59 | 19.96M |
April 21, 2025 | 55.16 | 54.37 | 54.37 | 55.33 | 53.83 | 15.58M |
April 17, 2025 | 56.2 | 55.76 | 55.76 | 56.41 | 55.69 | 15.87M |