63.27
+1.0316(+1.66%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 62.96 | 62.24 | 62.24 | 63.37 | 61.59 | 180,000 |
| August 14, 2025 | 62.63 | 62.87 | 62.87 | 62.9 | 62.14 | 106,809 |
| August 13, 2025 | 62.9 | 63.4 | 63.4 | 63.43 | 62.47 | 114,200 |
| August 12, 2025 | 60.86 | 62.37 | 62.37 | 62.47 | 60.53 | 120,400 |
| August 11, 2025 | 61.04 | 60.32 | 60.32 | 61.25 | 59.74 | 112,031 |
| August 08, 2025 | 60.79 | 60.77 | 60.77 | 60.94 | 60.05 | 79,209 |
| August 07, 2025 | 61.76 | 60.25 | 60.25 | 62.17 | 60.07 | 91,700 |
| August 06, 2025 | 61.96 | 61.07 | 61.07 | 61.96 | 60.91 | 87,502 |
| August 05, 2025 | 62.14 | 62 | 62 | 62.21 | 61.07 | 160,844 |
| August 04, 2025 | 61.58 | 61.84 | 61.84 | 62.23 | 60.83 | 132,323 |
| August 01, 2025 | 62.6 | 61.6 | 61.6 | 63.05 | 61.38 | 181,600 |
| July 31, 2025 | 64.8 | 63.37 | 63.37 | 65.3 | 63.21 | 196,430 |
| July 30, 2025 | 66.42 | 65.4 | 65.4 | 67.39 | 65.04 | 216,900 |
| July 29, 2025 | 67.45 | 66.19 | 66.19 | 68.47 | 65.78 | 185,193 |
| July 28, 2025 | 66.61 | 67.82 | 67.82 | 68.79 | 66.44 | 287,400 |
| July 25, 2025 | 65.54 | 66.02 | 66.02 | 66.31 | 63.54 | 309,600 |
| July 24, 2025 | 64.6 | 64.26 | 63.76 | 64.77 | 64 | 185,103 |
| July 23, 2025 | 65.37 | 64.92 | 64.41 | 65.46 | 64.23 | 126,321 |
| July 22, 2025 | 65.39 | 64.97 | 64.46 | 66.15 | 64.72 | 186,943 |
| July 21, 2025 | 65.68 | 65.25 | 64.74 | 66.21 | 65.2 | 116,300 |
| July 18, 2025 | 65.95 | 65.19 | 64.68 | 65.95 | 64.81 | 536,900 |
| July 17, 2025 | 64.6 | 65.39 | 64.88 | 65.66 | 64.6 | 268,300 |
| July 16, 2025 | 64.71 | 64.6 | 64.1 | 65.2 | 63.35 | 281,400 |
| July 15, 2025 | 66.35 | 64.75 | 64.75 | 66.35 | 64.75 | 238,647 |
| July 14, 2025 | 64.9 | 66.47 | 66.47 | 66.48 | 64.34 | 89,347 |
| July 11, 2025 | 65.21 | 65.04 | 65.04 | 65.54 | 64.85 | 135,400 |
| July 10, 2025 | 64.57 | 65.7 | 65.7 | 66.05 | 64.32 | 124,035 |
| July 09, 2025 | 65.23 | 64.77 | 64.77 | 65.32 | 64.13 | 177,224 |
| July 08, 2025 | 64.58 | 64.92 | 64.92 | 65.66 | 64.29 | 283,516 |
| July 07, 2025 | 65.25 | 64.51 | 64.51 | 65.69 | 62.56 | 161,209 |
| July 03, 2025 | 65.04 | 65.25 | 65.25 | 65.72 | 62.7 | 92,700 |
| July 02, 2025 | 63.73 | 64.54 | 64.54 | 64.69 | 62.27 | 179,800 |
| July 01, 2025 | 61.23 | 63.65 | 63.65 | 64.45 | 59.08 | 180,626 |
| June 30, 2025 | 61.4 | 61.45 | 61.45 | 62.04 | 60.7 | 199,504 |
| June 27, 2025 | 61.48 | 61.39 | 61.39 | 62.05 | 60.2 | 684,314 |
| June 26, 2025 | 60.28 | 61.4 | 61.4 | 61.89 | 60.28 | 143,000 |
| June 25, 2025 | 60.31 | 60.07 | 60.07 | 60.62 | 59.57 | 143,915 |
| June 24, 2025 | 60.43 | 60.31 | 60.19 | 61.43 | 59.91 | 86,878 |
| June 23, 2025 | 57.91 | 59.91 | 59.91 | 59.93 | 57.76 | 115,204 |
| June 20, 2025 | 59.01 | 58.26 | 58.26 | 59.05 | 58.02 | 315,400 |
| June 18, 2025 | 58.25 | 58.42 | 58.42 | 58.96 | 57.75 | 85,900 |
| June 17, 2025 | 58.07 | 58.35 | 58.35 | 58.96 | 57.14 | 78,300 |
| June 16, 2025 | 59.65 | 58.66 | 58.66 | 60.35 | 58.27 | 120,639 |
| June 13, 2025 | 59.7 | 58.92 | 58.92 | 59.7 | 58.31 | 103,738 |
| June 12, 2025 | 60.45 | 60.58 | 60.58 | 60.78 | 59.64 | 95,043 |
| June 11, 2025 | 62.03 | 60.85 | 60.85 | 62.39 | 60.65 | 86,400 |
| June 10, 2025 | 61.07 | 61.84 | 61.84 | 61.97 | 60.76 | 98,534 |
| June 09, 2025 | 60.88 | 60.98 | 60.98 | 61.36 | 60.31 | 100,106 |
| June 06, 2025 | 60.08 | 60.41 | 60.41 | 60.41 | 59.53 | 98,536 |
| June 05, 2025 | 59.21 | 59.2 | 59.2 | 59.3 | 58.38 | 100,005 |
| June 04, 2025 | 60.03 | 59.3 | 59.3 | 60.3 | 58.72 | 108,617 |
| June 03, 2025 | 58.87 | 60.26 | 60.26 | 60.53 | 58.49 | 129,800 |
| June 02, 2025 | 59.83 | 59.04 | 59.04 | 59.83 | 58.68 | 124,039 |
| May 30, 2025 | 59.79 | 59.87 | 59.87 | 60.28 | 59.04 | 147,227 |
| May 29, 2025 | 60.09 | 59.99 | 59.99 | 60.55 | 59.47 | 94,400 |
| May 28, 2025 | 60.37 | 60.05 | 60.05 | 60.7 | 59.75 | 142,600 |
| May 27, 2025 | 59.33 | 60.46 | 60.46 | 60.56 | 59.01 | 130,600 |
| May 23, 2025 | 58.41 | 58.64 | 58.64 | 59.18 | 54.82 | 85,955 |
| May 22, 2025 | 59.29 | 59.42 | 59.42 | 60.11 | 59.12 | 125,700 |
| May 21, 2025 | 60.72 | 59.68 | 59.68 | 61.2 | 59.55 | 99,160 |
