65.16
-0.66(-1.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 66.17 | 65.82 | 65.82 | 66.4 | 65.49 | 1.39M |
| August 14, 2025 | 65.61 | 65.72 | 65.72 | 66.07 | 65.14 | 2.03M |
| August 13, 2025 | 64.59 | 66.51 | 66.51 | 66.53 | 63.95 | 2.77M |
| August 12, 2025 | 63.06 | 64.54 | 64.54 | 64.82 | 62.33 | 4.27M |
| August 11, 2025 | 63.73 | 63.46 | 63.46 | 63.91 | 62.98 | 4.38M |
| August 08, 2025 | 64.5 | 63.56 | 63.56 | 64.84 | 63.5 | 2.91M |
| August 07, 2025 | 65.79 | 64.23 | 64.23 | 66.06 | 64.15 | 4.93M |
| August 06, 2025 | 73.94 | 66.16 | 66.16 | 74.58 | 63.71 | 5.5M |
| August 05, 2025 | 70.73 | 70.62 | 70.62 | 71.01 | 69.76 | 2.21M |
| August 04, 2025 | 69.9 | 70.15 | 70.15 | 70.42 | 69.37 | 1.48M |
| August 01, 2025 | 70.69 | 69.48 | 69.48 | 70.71 | 69.11 | 1.49M |
| July 31, 2025 | 71.17 | 71.03 | 71.03 | 71.84 | 70.6 | 2.48M |
| July 30, 2025 | 74.28 | 71.77 | 71.77 | 74.43 | 71.22 | 3.23M |
| July 29, 2025 | 75.16 | 74.79 | 74.79 | 75.53 | 74.32 | 1.23M |
| July 28, 2025 | 75.89 | 75.23 | 75.23 | 76.37 | 74.93 | 1.74M |
| July 25, 2025 | 75.97 | 76.63 | 76.63 | 76.99 | 75.29 | 1.45M |
| July 24, 2025 | 76.71 | 75.88 | 75.88 | 77.26 | 75.71 | 1.76M |
| July 23, 2025 | 77.56 | 77.46 | 77.46 | 77.93 | 76.95 | 1.78M |
| July 22, 2025 | 76.42 | 76.94 | 76.94 | 77.79 | 76.21 | 2.88M |
| July 21, 2025 | 76.5 | 76.25 | 76.25 | 76.78 | 75.99 | 2.08M |
| July 18, 2025 | 75.19 | 76 | 76 | 76.07 | 75.03 | 1.28M |
| July 17, 2025 | 74.14 | 75.03 | 75.03 | 75.07 | 73.94 | 1.12M |
| July 16, 2025 | 73.65 | 74.22 | 74.22 | 74.41 | 73.17 | 1.07M |
| July 15, 2025 | 75.1 | 73.65 | 73.65 | 75.1 | 73.58 | 1.47M |
| July 14, 2025 | 75.52 | 74.63 | 74.63 | 75.69 | 74.62 | 1.32M |
| July 11, 2025 | 75.48 | 75.95 | 75.95 | 76.19 | 74.95 | 1.1M |
| July 10, 2025 | 76.55 | 76.62 | 76.62 | 77.61 | 76.1 | 1.11M |
| July 09, 2025 | 76.44 | 76.55 | 76.55 | 76.77 | 75.71 | 1.22M |
| July 08, 2025 | 75.12 | 76.18 | 76.18 | 76.46 | 74.88 | 1.42M |
| July 07, 2025 | 75.9 | 75 | 75 | 76.09 | 74.75 | 1.16M |
| July 03, 2025 | 77.2 | 76.33 | 76.33 | 77.37 | 76.23 | 838,249 |
| July 02, 2025 | 75.73 | 76.63 | 76.63 | 76.69 | 74.5 | 1.95M |
| July 01, 2025 | 73.62 | 75.09 | 75.09 | 75.73 | 73.07 | 2.62M |
| June 30, 2025 | 73.96 | 73.55 | 73.55 | 74.32 | 73.35 | 2.63M |
| June 27, 2025 | 74.23 | 74.35 | 74.35 | 74.65 | 73.93 | 1.81M |
| June 26, 2025 | 74.62 | 73.92 | 73.92 | 75.05 | 73.7 | 1.33M |
| June 25, 2025 | 74.03 | 74.23 | 74.23 | 74.68 | 73.65 | 1.67M |
| June 24, 2025 | 74.05 | 74.72 | 74.72 | 75.65 | 73.64 | 1.83M |
| June 23, 2025 | 73.64 | 73.76 | 73.76 | 74.18 | 72.63 | 1.74M |
| June 20, 2025 | 74.72 | 73.69 | 73.69 | 75.23 | 73.65 | 3.65M |
| June 18, 2025 | 74.76 | 74.89 | 74.49 | 75.38 | 74.51 | 1.45M |
| June 17, 2025 | 76.41 | 75.03 | 75.03 | 76.84 | 74.71 | 1.22M |
| June 16, 2025 | 76.85 | 76.74 | 76.74 | 76.96 | 76.34 | 940,627 |
| June 13, 2025 | 77.01 | 76.09 | 76.09 | 77.92 | 76.01 | 1.06M |
| June 12, 2025 | 77.76 | 78.37 | 78.37 | 78.82 | 77.56 | 1.12M |
| June 11, 2025 | 79.33 | 78.33 | 78.33 | 79.42 | 77.95 | 1.16M |
| June 10, 2025 | 78.48 | 79.33 | 79.33 | 79.99 | 78.27 | 1.78M |
| June 09, 2025 | 77.23 | 78.2 | 78.2 | 78.83 | 77.23 | 1.25M |
| June 06, 2025 | 76.9 | 76.9 | 76.9 | 77.31 | 76.66 | 662,800 |
| June 05, 2025 | 77.77 | 76.46 | 76.46 | 77.92 | 76.16 | 1.27M |
| June 04, 2025 | 76.87 | 77.47 | 77.47 | 78.24 | 76.45 | 1.41M |
| June 03, 2025 | 75.47 | 76.66 | 76.66 | 76.72 | 75.11 | 1.16M |
| June 02, 2025 | 76.11 | 75.71 | 75.71 | 76.51 | 75.26 | 1.56M |
| May 30, 2025 | 75.76 | 76.56 | 76.56 | 76.74 | 75.15 | 2.75M |
| May 29, 2025 | 75.7 | 76.08 | 76.08 | 76.09 | 75.19 | 1.03M |
| May 28, 2025 | 76.92 | 75.14 | 75.14 | 77.11 | 75 | 1.31M |
| May 27, 2025 | 75.67 | 77.24 | 77.24 | 77.31 | 75.41 | 1.64M |
| May 23, 2025 | 74.96 | 75 | 75 | 75.55 | 74.26 | 1.39M |
| May 22, 2025 | 76.82 | 75.72 | 75.72 | 77.34 | 75.56 | 2.02M |
| May 21, 2025 | 77.41 | 77.07 | 77.07 | 78.66 | 76.81 | 1.99M |