67.90
-0.06(-0.09%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
June 27, 2025 | 68.18 | 67.96 | 67.96 | 68.56 | 67.5 | 299,900 |
June 26, 2025 | 66.35 | 68 | 68 | 68.14 | 66.35 | 82,500 |
June 25, 2025 | 67.05 | 66.19 | 66.19 | 67.24 | 66.18 | 68,200 |
June 24, 2025 | 67.03 | 67.24 | 67.24 | 67.97 | 65.28 | 79,913 |
June 23, 2025 | 64.6 | 66.41 | 66.41 | 66.48 | 64.56 | 83,137 |
June 20, 2025 | 64.96 | 64.61 | 64.61 | 65 | 64.23 | 143,500 |
June 18, 2025 | 64.08 | 64.32 | 64.32 | 64.85 | 64.06 | 75,500 |
June 17, 2025 | 64.25 | 64.35 | 64.29 | 64.75 | 63.68 | 107,000 |
June 16, 2025 | 65.38 | 64.28 | 64.22 | 65.42 | 63.99 | 63,300 |
June 13, 2025 | 65.67 | 64.74 | 64.68 | 65.67 | 64.51 | 89,212 |
June 12, 2025 | 66.26 | 66.59 | 66.53 | 66.74 | 65.75 | 81,200 |
June 11, 2025 | 68.47 | 66.81 | 66.75 | 68.65 | 66.77 | 61,100 |
June 10, 2025 | 67.5 | 67.96 | 67.9 | 68.97 | 67.19 | 81,800 |
June 09, 2025 | 67 | 67.06 | 67 | 67.55 | 66.65 | 68,411 |
June 06, 2025 | 66.62 | 66.9 | 66.9 | 66.97 | 66.22 | 48,500 |
June 05, 2025 | 66.09 | 65.64 | 65.64 | 66.6 | 65.27 | 64,242 |
June 04, 2025 | 67.01 | 65.93 | 65.93 | 67.95 | 65.8 | 70,800 |
June 03, 2025 | 66.37 | 67.1 | 67.1 | 67.47 | 66.36 | 78,931 |
June 02, 2025 | 66.74 | 66.52 | 66.52 | 67.07 | 66.01 | 47,540 |
May 30, 2025 | 67.74 | 67.3 | 67.3 | 67.82 | 66.92 | 83,614 |
May 29, 2025 | 67.5 | 67.88 | 67.88 | 67.89 | 67.15 | 63,700 |
May 28, 2025 | 68.41 | 67.45 | 67.45 | 69.05 | 67.33 | 72,700 |
May 27, 2025 | 68.33 | 68.65 | 68.65 | 69.71 | 67.12 | 56,919 |
May 23, 2025 | 67.74 | 67.67 | 67.67 | 68 | 66.27 | 66,544 |
May 22, 2025 | 68.15 | 68.2 | 68.2 | 68.81 | 67.55 | 95,206 |
May 21, 2025 | 70.05 | 68.77 | 68.77 | 70.9 | 68.55 | 84,650 |
May 20, 2025 | 70.79 | 70.8 | 70.8 | 71.09 | 70.27 | 90,500 |
May 19, 2025 | 70.2 | 70.9 | 70.9 | 71.15 | 69.5 | 72,100 |
May 16, 2025 | 70.26 | 70.71 | 70.72 | 71.03 | 69.31 | 113,135 |
May 15, 2025 | 69.61 | 70.46 | 70.46 | 70.66 | 69.46 | 66,500 |
May 14, 2025 | 70.27 | 69.65 | 69.65 | 70.49 | 69.61 | 83,179 |
May 13, 2025 | 69.9 | 70.82 | 70.82 | 71.01 | 69.5 | 111,614 |
May 12, 2025 | 69.56 | 69.41 | 69.41 | 70 | 68.81 | 104,500 |
May 09, 2025 | 67.37 | 67.06 | 67.06 | 68 | 66.58 | 48,200 |
May 08, 2025 | 66.3 | 67.38 | 67.38 | 68 | 66.13 | 88,317 |
May 07, 2025 | 65.97 | 65.93 | 65.93 | 66.47 | 65.5 | 85,604 |
May 06, 2025 | 65.26 | 65.23 | 65.23 | 65.61 | 64.64 | 98,743 |
May 05, 2025 | 64.85 | 65.93 | 65.93 | 67 | 64.85 | 75,920 |
May 02, 2025 | 65.1 | 66.37 | 66.37 | 66.91 | 64.32 | 121,113 |
May 01, 2025 | 64.08 | 65.13 | 65.13 | 65.88 | 64.08 | 100,200 |
April 30, 2025 | 64.54 | 64.95 | 64.95 | 65.48 | 64.32 | 75,938 |
April 29, 2025 | 64.73 | 65.66 | 65.66 | 66.35 | 64.47 | 112,400 |
April 28, 2025 | 64.13 | 64.78 | 64.78 | 65.45 | 64.13 | 141,134 |
April 25, 2025 | 64.65 | 64.16 | 64.16 | 65.02 | 63.67 | 98,920 |
April 24, 2025 | 66.09 | 65.12 | 65.12 | 66.09 | 64.65 | 117,326 |
April 23, 2025 | 67.67 | 66.32 | 66.32 | 70.53 | 66.14 | 145,000 |
April 22, 2025 | 66.66 | 68.02 | 68.02 | 68.09 | 65.91 | 68,224 |
April 21, 2025 | 66.5 | 65.83 | 65.83 | 66.71 | 65.18 | 54,400 |
April 17, 2025 | 65.84 | 66.93 | 66.93 | 67.37 | 65.84 | 97,848 |
April 16, 2025 | 65.73 | 65.9 | 65.9 | 66.36 | 65.45 | 91,500 |
April 15, 2025 | 63.9 | 65.73 | 65.73 | 66.41 | 63.9 | 69,600 |
April 14, 2025 | 64.45 | 64 | 64 | 64.54 | 62.53 | 78,100 |
April 11, 2025 | 63.1 | 63.6 | 63.6 | 64.18 | 61.8 | 78,196 |
April 10, 2025 | 65.98 | 63.99 | 63.99 | 65.98 | 62.66 | 90,842 |
April 09, 2025 | 63.5 | 67.37 | 67.37 | 69.02 | 61.55 | 130,981 |
April 08, 2025 | 66.74 | 64.64 | 64.64 | 67.4 | 63.36 | 75,533 |
April 07, 2025 | 62.9 | 64.75 | 64.75 | 66.86 | 60.83 | 139,409 |
April 04, 2025 | 62.99 | 64.6 | 64.6 | 65.17 | 62.15 | 133,100 |
April 03, 2025 | 69.03 | 65.99 | 65.99 | 72.1 | 65.98 | 104,700 |
April 02, 2025 | 70.85 | 71.9 | 71.9 | 72.18 | 70.84 | 80,556 |