64.87
-0.12(-0.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 64.84 | 64.87 | 64.87 | 65.94 | 64.53 | 600,550 |
| August 15, 2025 | 64.91 | 64.99 | 64.99 | 65.85 | 64.68 | 698,800 |
| August 14, 2025 | 66 | 64.6 | 64.6 | 66 | 64.01 | 648,215 |
| August 13, 2025 | 65.15 | 66.43 | 66.43 | 66.57 | 65.15 | 646,937 |
| August 12, 2025 | 64.04 | 65.31 | 65.31 | 65.73 | 62.95 | 928,032 |
| August 11, 2025 | 65.6 | 63.89 | 63.89 | 66.27 | 63.49 | 884,000 |
| August 08, 2025 | 67.31 | 65.58 | 65.58 | 67.56 | 63.78 | 785,669 |
| August 07, 2025 | 71 | 67.61 | 67.61 | 72.89 | 66.49 | 920,689 |
| August 06, 2025 | 73.77 | 75.16 | 75.16 | 75.31 | 73.19 | 451,300 |
| August 05, 2025 | 73.98 | 74.04 | 74.04 | 74.26 | 73.45 | 306,300 |
| August 04, 2025 | 73.79 | 74.2 | 74.2 | 74.45 | 73.77 | 394,911 |
| August 01, 2025 | 73.01 | 73.72 | 73.72 | 74.03 | 72.53 | 423,917 |
| July 31, 2025 | 74.48 | 73.95 | 73.95 | 75.63 | 73.67 | 397,000 |
| July 30, 2025 | 74.83 | 75.13 | 75.13 | 75.55 | 74.13 | 525,021 |
| July 29, 2025 | 76.3 | 74.65 | 74.65 | 76.67 | 74.42 | 343,104 |
| July 28, 2025 | 76.87 | 76.3 | 76.3 | 77.03 | 76.23 | 478,500 |
| July 25, 2025 | 76.26 | 76.88 | 76.88 | 76.89 | 75.85 | 429,530 |
| July 24, 2025 | 76.5 | 76.28 | 76.28 | 77.45 | 76.24 | 269,927 |
| July 23, 2025 | 76.82 | 76.73 | 76.73 | 77.3 | 76.36 | 246,500 |
| July 22, 2025 | 75.81 | 76.41 | 76.41 | 77.26 | 75.14 | 323,427 |
| July 21, 2025 | 75.85 | 75.56 | 75.56 | 76.63 | 75.54 | 425,237 |
| July 18, 2025 | 75.53 | 75.77 | 75.77 | 76.32 | 74.75 | 416,242 |
| July 17, 2025 | 74.8 | 75.13 | 75.13 | 75.51 | 74.51 | 565,200 |
| July 16, 2025 | 75.12 | 75.17 | 75.17 | 75.49 | 74.44 | 376,949 |
| July 15, 2025 | 76.31 | 75.15 | 75.15 | 76.67 | 74.99 | 377,600 |
| July 14, 2025 | 76.69 | 76.42 | 76.42 | 77.26 | 75.11 | 629,500 |
| July 11, 2025 | 77.21 | 76.5 | 76.5 | 77.67 | 76.14 | 507,400 |
| July 10, 2025 | 78.54 | 77.54 | 77.54 | 78.97 | 77.41 | 640,100 |
| July 09, 2025 | 78.98 | 78.86 | 78.86 | 79.09 | 77.85 | 417,026 |
| July 08, 2025 | 78.94 | 78.62 | 78.62 | 79.58 | 78.55 | 401,800 |
| July 07, 2025 | 79.94 | 78.92 | 78.92 | 80.3 | 78.55 | 359,200 |
| July 03, 2025 | 80.4 | 79.98 | 79.98 | 80.69 | 79.8 | 243,045 |
| July 02, 2025 | 80.15 | 80.18 | 80.18 | 80.22 | 78.86 | 562,900 |
| July 01, 2025 | 79.46 | 80.32 | 80.32 | 81.65 | 79.14 | 545,117 |
| June 30, 2025 | 80.91 | 79.85 | 79.85 | 80.92 | 79.08 | 387,000 |
| June 27, 2025 | 81.27 | 80.9 | 80.9 | 81.33 | 80.05 | 855,800 |
| June 26, 2025 | 81.73 | 81.15 | 81.15 | 81.81 | 78.83 | 587,400 |
| June 25, 2025 | 84.22 | 81.74 | 81.74 | 84.7 | 81.68 | 351,110 |
| June 24, 2025 | 84.8 | 84.67 | 84.67 | 85.42 | 83.96 | 371,377 |
| June 23, 2025 | 83.43 | 84.39 | 84.39 | 84.53 | 83.24 | 294,500 |
| June 20, 2025 | 83.87 | 83.44 | 83.44 | 84.03 | 83 | 362,400 |
| June 18, 2025 | 83.87 | 83.64 | 83.64 | 84.1 | 83.28 | 362,400 |
| June 17, 2025 | 83.01 | 83.68 | 83.68 | 84.25 | 82.85 | 321,538 |
| June 16, 2025 | 84.15 | 83.65 | 83.65 | 85 | 83.54 | 208,600 |
| June 13, 2025 | 83.94 | 83.97 | 83.97 | 84.78 | 83.74 | 222,224 |
| June 12, 2025 | 84.83 | 85.14 | 85.14 | 85.57 | 84.6 | 278,547 |
| June 11, 2025 | 86.57 | 85.12 | 85.12 | 87.12 | 85.08 | 302,100 |
| June 10, 2025 | 85.92 | 86.64 | 86.64 | 87.09 | 85.69 | 199,400 |
| June 09, 2025 | 85.18 | 85.68 | 85.68 | 85.98 | 83.97 | 240,100 |
| June 06, 2025 | 85.5 | 85.06 | 85.06 | 85.5 | 84.45 | 189,224 |
| June 05, 2025 | 84.79 | 84.62 | 84.62 | 84.99 | 84.08 | 283,545 |
| June 04, 2025 | 84.87 | 84.79 | 84.79 | 85.83 | 84.51 | 369,346 |
| June 03, 2025 | 85.62 | 84.87 | 84.87 | 85.81 | 84.15 | 250,200 |
| June 02, 2025 | 85.34 | 85.49 | 85.49 | 86.05 | 84.48 | 291,300 |
| May 30, 2025 | 84.54 | 85.67 | 85.67 | 86.19 | 84.15 | 330,734 |
| May 29, 2025 | 84.56 | 84.48 | 84.48 | 84.91 | 83.82 | 273,513 |
| May 28, 2025 | 85.88 | 84.35 | 84.35 | 86.29 | 84.24 | 290,700 |
| May 27, 2025 | 86.62 | 85.88 | 85.88 | 86.76 | 85.76 | 296,400 |
| May 23, 2025 | 84.7 | 85.75 | 85.75 | 86.16 | 84.33 | 341,432 |
| May 22, 2025 | 84.39 | 85.01 | 85.01 | 85.4 | 83.86 | 381,921 |