62.02
+0.78(+1.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 63.25 | 61.24 | 61.24 | 65.67 | 61.12 | 1.17M |
| August 14, 2025 | 63.77 | 63.29 | 63.29 | 63.77 | 61.75 | 1.44M |
| August 13, 2025 | 62.49 | 64.22 | 64.22 | 64.49 | 61.81 | 715,418 |
| August 12, 2025 | 62.32 | 62.7 | 62.7 | 63.77 | 62.23 | 922,013 |
| August 11, 2025 | 62.78 | 62.37 | 62.37 | 64.16 | 61.6 | 1.17M |
| August 08, 2025 | 64 | 62.74 | 62.74 | 64.54 | 62.27 | 1.02M |
| August 07, 2025 | 64.17 | 63.98 | 63.98 | 65.15 | 63.62 | 870,300 |
| August 06, 2025 | 67.43 | 63.69 | 63.69 | 67.82 | 63.61 | 1.53M |
| August 05, 2025 | 70.33 | 67.42 | 67.42 | 70.53 | 67.19 | 2.28M |
| August 04, 2025 | 76.41 | 69.99 | 69.99 | 77.15 | 68.5 | 3.53M |
| August 01, 2025 | 68 | 65.85 | 65.85 | 68.53 | 64.69 | 2.95M |
| July 31, 2025 | 70.1 | 68.32 | 68.32 | 70.41 | 67.91 | 1M |
| July 30, 2025 | 71.38 | 71.06 | 71.06 | 72.14 | 69.97 | 966,429 |
| July 29, 2025 | 70.07 | 70.93 | 70.93 | 72.26 | 69.71 | 1.11M |
| July 28, 2025 | 70.76 | 70.07 | 70.07 | 72.42 | 69.04 | 1.75M |
| July 25, 2025 | 71.74 | 70.76 | 70.76 | 71.83 | 69.8 | 1.07M |
| July 24, 2025 | 74.08 | 71.75 | 71.75 | 74.7 | 71.6 | 1.17M |
| July 23, 2025 | 73.92 | 74.51 | 74.51 | 76.37 | 73.56 | 1.89M |
| July 22, 2025 | 68.69 | 73.24 | 73.24 | 74.09 | 68.69 | 1.98M |
| July 21, 2025 | 70.63 | 68.12 | 68.12 | 70.85 | 68 | 1.01M |
| July 18, 2025 | 72.58 | 70.82 | 70.82 | 72.9 | 70.59 | 1.06M |
| July 17, 2025 | 70.17 | 71.95 | 71.95 | 72.57 | 69.67 | 918,939 |
| July 16, 2025 | 68.9 | 69.39 | 69.39 | 69.71 | 67.84 | 798,300 |
| July 15, 2025 | 72.16 | 68.71 | 68.71 | 72.33 | 68.27 | 1.16M |
| July 14, 2025 | 68.89 | 71.89 | 71.89 | 72.43 | 68.27 | 1.45M |
| July 11, 2025 | 69.86 | 68.39 | 68.39 | 70.28 | 67.69 | 922,338 |
| July 10, 2025 | 69.88 | 70.75 | 70.75 | 72.36 | 69.69 | 1.35M |
| July 09, 2025 | 70.46 | 70.11 | 70.11 | 71.11 | 68.46 | 701,733 |
| July 08, 2025 | 68.06 | 70.37 | 70.37 | 70.6 | 67.51 | 1.47M |
| July 07, 2025 | 71.04 | 67.94 | 67.94 | 71.47 | 66.75 | 1.74M |
| July 03, 2025 | 72.59 | 71.79 | 71.79 | 73.99 | 70.69 | 594,213 |
| July 02, 2025 | 71.34 | 72.15 | 72.15 | 73.63 | 71 | 1.4M |
| July 01, 2025 | 67.77 | 71.28 | 71.28 | 72.11 | 67.17 | 1.74M |
| June 30, 2025 | 68.5 | 67.96 | 67.96 | 70.19 | 67.37 | 1.68M |
| June 27, 2025 | 68.5 | 68.39 | 68.39 | 69.42 | 67.03 | 1.85M |
| June 26, 2025 | 68.53 | 68.26 | 68.26 | 69.47 | 67.3 | 1.4M |
| June 25, 2025 | 71.72 | 67.88 | 67.88 | 71.87 | 67.72 | 2.16M |
| June 24, 2025 | 72.5 | 72.2 | 72.2 | 73.42 | 70.35 | 1.48M |
| June 23, 2025 | 73.19 | 71.6 | 71.6 | 73.94 | 70.95 | 1.49M |
| June 20, 2025 | 72.03 | 74.13 | 74.13 | 74.27 | 71.16 | 1.03M |
| June 18, 2025 | 71.92 | 71.72 | 71.72 | 72.58 | 70.65 | 1.25M |
| June 17, 2025 | 72.14 | 71.92 | 71.92 | 73.38 | 71.51 | 652,742 |
| June 16, 2025 | 72.11 | 72.45 | 72.45 | 74.02 | 70.89 | 1.49M |
| June 13, 2025 | 76.51 | 74.27 | 74.27 | 78.05 | 73.83 | 1.54M |
| June 12, 2025 | 78.12 | 77.8 | 77.8 | 78.14 | 76.33 | 708,462 |
| June 11, 2025 | 79.46 | 76.87 | 76.87 | 79.46 | 75.03 | 1.09M |
| June 10, 2025 | 77.56 | 78.89 | 78.89 | 79.1 | 76.64 | 1.11M |
| June 09, 2025 | 80.61 | 77.44 | 77.44 | 80.91 | 77.08 | 858,176 |
| June 06, 2025 | 82.04 | 80.41 | 80.41 | 83.52 | 80.14 | 696,843 |
| June 05, 2025 | 81.74 | 80.99 | 80.99 | 82.75 | 80.33 | 672,400 |
| June 04, 2025 | 81.22 | 81.73 | 81.73 | 81.83 | 79.85 | 771,311 |
| June 03, 2025 | 81.31 | 81.31 | 81.31 | 83.41 | 80.02 | 1.22M |
| June 02, 2025 | 81.08 | 81.06 | 81.06 | 81.55 | 78.3 | 886,100 |
| May 30, 2025 | 79.85 | 80.16 | 80.16 | 80.2 | 78.03 | 1.51M |
| May 29, 2025 | 80.93 | 80.4 | 80.4 | 80.93 | 79.3 | 650,325 |
| May 28, 2025 | 81.48 | 79.72 | 79.72 | 82.7 | 78.08 | 1.4M |
| May 27, 2025 | 86.31 | 83.02 | 83.02 | 86.31 | 81.43 | 1.37M |
| May 23, 2025 | 83.57 | 84.5 | 84.5 | 84.97 | 83 | 924,235 |
| May 22, 2025 | 84.53 | 84.89 | 84.89 | 85.33 | 83.87 | 1.04M |
| May 21, 2025 | 89 | 85.45 | 85.45 | 89.8 | 85.11 | 1.71M |