66.20
+0.4357(+0.66%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 66.2 | 66.2 | 66.2 | 67.44 | 65.64 | 9,693 |
| December 04, 2025 | 66.95 | 65.76 | 65.76 | 67.5 | 65.3 | 16,016 |
| December 03, 2025 | 64.27 | 65.99 | 65.99 | 67.68 | 64.06 | 26,361 |
| December 02, 2025 | 62.81 | 63.35 | 63.35 | 64.03 | 61.75 | 10,018 |
| December 01, 2025 | 61.17 | 63.53 | 63.53 | 63.78 | 60.4 | 19,984 |
| November 28, 2025 | 61 | 61.92 | 61.92 | 62.39 | 60.81 | 9,928 |
| November 26, 2025 | 61.28 | 60.99 | 60.99 | 61.5 | 60.65 | 6,382 |
| November 25, 2025 | 60.7 | 60.63 | 60.63 | 61.69 | 60.31 | 11,783 |
| November 24, 2025 | 60.84 | 61.01 | 61.01 | 61.16 | 59.81 | 5,733 |
| November 21, 2025 | 59.6 | 61.06 | 61.06 | 61.73 | 58.05 | 7,496 |
| November 20, 2025 | 61.67 | 60.4 | 60.4 | 62.12 | 60.19 | 12,899 |
| November 19, 2025 | 61.41 | 60.88 | 60.88 | 62.13 | 60.37 | 27,650 |
| November 18, 2025 | 62.2 | 61.85 | 61.85 | 62.6 | 61.15 | 16,098 |
| November 17, 2025 | 63.5 | 62.99 | 62.99 | 64.19 | 62.99 | 5,925 |
| November 14, 2025 | 64.51 | 63.81 | 63.81 | 64.51 | 63.22 | 10,489 |
| November 13, 2025 | 64.47 | 64.98 | 64.98 | 66.93 | 64.35 | 12,335 |
| November 12, 2025 | 64.45 | 64.6 | 64.6 | 64.85 | 63.19 | 12,206 |
| November 11, 2025 | 63.65 | 63.97 | 63.97 | 64.48 | 63.08 | 15,671 |
| November 10, 2025 | 64.7 | 63.38 | 63.38 | 64.73 | 62.68 | 19,037 |
| November 07, 2025 | 61.57 | 63.15 | 63.15 | 63.34 | 60.8 | 25,156 |
| November 06, 2025 | 63.96 | 61.86 | 61.86 | 64.18 | 61.48 | 52,781 |
| November 05, 2025 | 63.99 | 64.03 | 64.03 | 64.85 | 63.58 | 43,957 |
| November 04, 2025 | 64.79 | 63.95 | 63.95 | 66.07 | 63.78 | 54,093 |
| November 03, 2025 | 67 | 67.01 | 67.01 | 67.45 | 64.71 | 49,794 |
| October 31, 2025 | 65.68 | 66.44 | 66.44 | 67.99 | 65.25 | 73,749 |
| October 30, 2025 | 71 | 64.71 | 64.71 | 71.8 | 64.52 | 147,398 |
| October 29, 2025 | 129.1 | 71.8 | 71.8 | 129.1 | 68.93 | 425,312 |
| October 28, 2025 | 127.61 | 126.49 | 126.49 | 128.67 | 125.93 | 7,350 |
| October 27, 2025 | 127 | 126.58 | 126.58 | 127 | 125 | 4,835 |
| October 24, 2025 | 125.6 | 125.92 | 125.92 | 126.15 | 124.6 | 3,433 |
| October 23, 2025 | 125.85 | 124.5 | 124.5 | 126.24 | 123.52 | 4,599 |
| October 22, 2025 | 126.05 | 126.4 | 126.4 | 126.64 | 124.57 | 2,680 |
| October 21, 2025 | 124.21 | 125.74 | 125.74 | 126.2 | 123.54 | 1,917 |
| October 20, 2025 | 122.71 | 124.73 | 124.73 | 124.73 | 121.76 | 1,332 |
| October 17, 2025 | 117 | 120.51 | 120.51 | 120.88 | 115 | 19,660 |
| October 16, 2025 | 124 | 118.47 | 118.47 | 124 | 118.47 | 8,325 |
| October 15, 2025 | 125.08 | 122.53 | 122.53 | 125.08 | 122.17 | 4,671 |
| October 14, 2025 | 121.96 | 124.03 | 124.03 | 124.03 | 121.07 | 3,904 |
| October 13, 2025 | 123.35 | 122.64 | 122.64 | 123.98 | 121.8 | 4,549 |
| October 10, 2025 | 126.99 | 123.03 | 123.03 | 126.99 | 122.83 | 11,042 |
| October 09, 2025 | 127.64 | 126.37 | 126.37 | 129 | 125.51 | 12,430 |
| October 08, 2025 | 128.5 | 126.95 | 126.95 | 128.5 | 126.28 | 5,333 |
| October 07, 2025 | 125.45 | 125.84 | 127.05 | 128.34 | 125.2 | 9,623 |
| October 06, 2025 | 128.94 | 126.28 | 126.28 | 128.95 | 125.5 | 6,518 |
| October 03, 2025 | 126.54 | 128.17 | 128.17 | 129.83 | 126.14 | 6,602 |
| October 02, 2025 | 126.5 | 125.94 | 125.94 | 127.6 | 125 | 12,904 |
| October 01, 2025 | 128.5 | 126.36 | 126.36 | 129.8 | 124.92 | 15,310 |
| September 30, 2025 | 130.65 | 128.04 | 128.04 | 130.65 | 127.37 | 13,628 |
| September 29, 2025 | 130.8 | 130.03 | 130.03 | 130.8 | 128.7 | 4,087 |
| September 26, 2025 | 128.97 | 129.94 | 129.94 | 130.45 | 128.65 | 4,331 |
| September 25, 2025 | 130.26 | 130.14 | 130.14 | 130.97 | 128.51 | 4,342 |
| September 24, 2025 | 130 | 129.94 | 129.94 | 130.7 | 129.59 | 1,593 |
| September 23, 2025 | 131.5 | 129.62 | 129.62 | 131.6 | 129.37 | 1,634 |
| September 22, 2025 | 131.5 | 129.31 | 129.31 | 132.4 | 128.93 | 5,545 |
| September 19, 2025 | 133.01 | 131.99 | 131.99 | 133.28 | 131.33 | 1,561 |
| September 18, 2025 | 135.32 | 133.01 | 133.01 | 135.36 | 132.47 | 1,198 |
| September 17, 2025 | 133.32 | 135.21 | 135.21 | 135.53 | 133.2 | 3,609 |
| September 16, 2025 | 132.4 | 133.1 | 133.08 | 133.41 | 130.79 | 1,674 |
| September 15, 2025 | 134.55 | 135.22 | 134.26 | 135.94 | 134.26 | 1,796 |
| September 12, 2025 | 135.58 | 134.81 | 134.81 | 135.75 | 134.42 | 568 |