63.41
-0.355(-0.56%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
June 27, 2025 | 64.09 | 63.76 | 63.76 | 64.7 | 63.29 | 959,837 |
June 26, 2025 | 63.68 | 63.75 | 63.75 | 64.2 | 63.19 | 419,096 |
June 25, 2025 | 64.56 | 63.57 | 63.57 | 64.65 | 63.36 | 510,589 |
June 24, 2025 | 64.06 | 64.56 | 64.56 | 64.73 | 63.47 | 550,400 |
June 23, 2025 | 62.42 | 63.56 | 63.56 | 63.62 | 62.02 | 494,073 |
June 20, 2025 | 63.26 | 62.57 | 62.57 | 63.55 | 62.05 | 851,834 |
June 18, 2025 | 63.24 | 63.01 | 63.01 | 64.02 | 62.92 | 340,601 |
June 17, 2025 | 62.57 | 63.47 | 63.47 | 64.11 | 62.38 | 539,247 |
June 16, 2025 | 62.88 | 63.23 | 63.23 | 63.53 | 62.81 | 361,941 |
June 13, 2025 | 62.47 | 62.62 | 62.62 | 63.26 | 62.24 | 335,934 |
June 12, 2025 | 63.09 | 63.24 | 63.24 | 63.5 | 62.83 | 242,423 |
June 11, 2025 | 64.7 | 63.09 | 63.09 | 64.7 | 62.65 | 624,700 |
June 10, 2025 | 64.24 | 64.66 | 64.66 | 64.84 | 64.11 | 274,700 |
June 09, 2025 | 64.3 | 64.28 | 64.28 | 64.46 | 63.78 | 293,800 |
June 06, 2025 | 63.97 | 64.18 | 64.18 | 64.24 | 63.49 | 289,610 |
June 05, 2025 | 63.2 | 63.59 | 63.59 | 63.81 | 63.07 | 256,200 |
June 04, 2025 | 62.75 | 63.06 | 63.06 | 63.52 | 62.75 | 288,624 |
June 03, 2025 | 61.91 | 63.03 | 63.03 | 63.25 | 61.84 | 432,900 |
June 02, 2025 | 61.23 | 61.81 | 61.81 | 61.85 | 60.97 | 297,000 |
May 30, 2025 | 60.8 | 61.56 | 61.56 | 61.72 | 60.54 | 531,100 |
May 29, 2025 | 61.4 | 61.07 | 61.07 | 61.82 | 60.44 | 360,010 |
May 28, 2025 | 61.66 | 61.36 | 61.36 | 62.37 | 61.16 | 242,300 |
May 27, 2025 | 61.6 | 61.83 | 61.83 | 61.99 | 61.31 | 445,810 |
May 23, 2025 | 60.67 | 61.07 | 61.07 | 61.25 | 59.41 | 344,800 |
May 22, 2025 | 61.59 | 61.28 | 61.28 | 61.81 | 61.22 | 414,300 |
May 21, 2025 | 62.44 | 61.84 | 61.84 | 62.71 | 61.71 | 636,600 |
May 20, 2025 | 62.75 | 63.15 | 63.15 | 63.24 | 62.42 | 432,900 |
May 19, 2025 | 62.65 | 62.93 | 62.93 | 63.06 | 62.46 | 581,788 |
May 16, 2025 | 62.29 | 63.12 | 63.12 | 63.13 | 62.25 | 359,856 |
May 15, 2025 | 61.99 | 62.62 | 62.62 | 62.83 | 61.99 | 455,100 |
May 14, 2025 | 62.14 | 61.8 | 61.8 | 62.5 | 61.5 | 433,000 |
May 13, 2025 | 62.12 | 62.52 | 62.52 | 62.63 | 61.77 | 348,200 |
May 12, 2025 | 62.24 | 62.05 | 62.05 | 62.44 | 60.82 | 717,925 |
May 09, 2025 | 61.59 | 60.9 | 60.9 | 61.69 | 60.78 | 386,300 |
May 08, 2025 | 61.21 | 61.76 | 61.76 | 62.24 | 60.74 | 331,585 |
May 07, 2025 | 60.8 | 61.02 | 61.02 | 61.31 | 60.57 | 270,841 |
May 06, 2025 | 60.3 | 60.73 | 60.73 | 61.04 | 60.04 | 524,008 |
May 05, 2025 | 60.61 | 60.68 | 60.68 | 61.43 | 60.61 | 286,600 |
May 02, 2025 | 60.86 | 61.14 | 61.14 | 61.35 | 60.54 | 492,751 |
May 01, 2025 | 60.6 | 60.13 | 60.13 | 60.89 | 59.99 | 348,068 |
April 30, 2025 | 59.33 | 59.96 | 59.96 | 60.09 | 58.84 | 518,828 |
April 29, 2025 | 59.1 | 59.89 | 59.89 | 60 | 59.1 | 441,176 |
April 28, 2025 | 59.19 | 59.18 | 59.18 | 59.69 | 58.62 | 272,317 |
April 25, 2025 | 59.09 | 59.11 | 59.11 | 59.29 | 58.41 | 598,597 |
April 24, 2025 | 58.27 | 59.07 | 59.07 | 59.14 | 58.15 | 455,050 |
April 23, 2025 | 58.15 | 58.36 | 58.36 | 59.76 | 57.37 | 1.23M |
April 22, 2025 | 55.58 | 56.64 | 56.64 | 56.73 | 55.17 | 458,300 |
April 21, 2025 | 55.46 | 54.83 | 54.83 | 55.58 | 54.32 | 399,300 |
April 17, 2025 | 56.01 | 56 | 56 | 56.43 | 55.57 | 433,117 |
April 16, 2025 | 56.63 | 56.07 | 56.07 | 57.38 | 55.71 | 468,700 |
April 15, 2025 | 57.93 | 57.08 | 57.08 | 57.94 | 56.78 | 400,539 |
April 14, 2025 | 58.15 | 57.46 | 57.46 | 58.67 | 56.75 | 346,156 |
April 11, 2025 | 56.54 | 57.7 | 57.7 | 57.84 | 55.85 | 552,800 |
April 10, 2025 | 55.69 | 56.84 | 56.84 | 57.43 | 55.52 | 703,600 |
April 09, 2025 | 54.25 | 57.38 | 57.38 | 57.63 | 54.02 | 1.11M |
April 08, 2025 | 57.8 | 54.68 | 54.68 | 58.82 | 54 | 912,786 |
April 07, 2025 | 53.74 | 56.45 | 56.45 | 57.46 | 53.71 | 1.05M |
April 04, 2025 | 56.29 | 56.17 | 56.17 | 57.63 | 56.02 | 1.03M |
April 03, 2025 | 56.93 | 57.99 | 57.99 | 58.7 | 56.91 | 1.11M |
April 02, 2025 | 56.92 | 58.98 | 58.98 | 59.34 | 56.7 | 1.28M |