68.44
+2(+3.01%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 67.13 | 68.44 | 68.44 | 70.07 | 67.13 | 215,000 |
September 04, 2025 | 63.7 | 66.44 | 66.44 | 66.65 | 63.31 | 226,131 |
September 03, 2025 | 64.03 | 63.31 | 63.31 | 64.44 | 62.76 | 194,839 |
September 02, 2025 | 63.47 | 64.19 | 64.19 | 64.47 | 63.47 | 131,706 |
August 29, 2025 | 65.06 | 64.57 | 64.57 | 65.3 | 63.79 | 115,111 |
August 28, 2025 | 66.59 | 65.01 | 65.01 | 66.59 | 64.33 | 149,200 |
August 27, 2025 | 67.82 | 66.47 | 66.47 | 67.82 | 65.52 | 151,200 |
August 26, 2025 | 66.38 | 67.4 | 67.4 | 67.98 | 66 | 411,149 |
August 25, 2025 | 66.44 | 67.02 | 67.02 | 67.59 | 66.36 | 284,320 |
August 22, 2025 | 62.99 | 67.18 | 67.18 | 67.55 | 62.12 | 306,898 |
August 21, 2025 | 61.66 | 62.34 | 62.34 | 62.41 | 60.92 | 165,784 |
August 20, 2025 | 64.16 | 62.33 | 62.33 | 64.42 | 62.08 | 137,500 |
August 19, 2025 | 63.48 | 64.66 | 64.66 | 65.97 | 63.29 | 248,019 |
August 18, 2025 | 63.47 | 63.14 | 63.14 | 64.07 | 62.59 | 180,948 |
August 15, 2025 | 65.28 | 63.46 | 63.46 | 65.28 | 63.27 | 173,300 |
August 14, 2025 | 65.47 | 64.68 | 64.68 | 66.24 | 63.74 | 163,647 |
August 13, 2025 | 63.42 | 67.24 | 67.24 | 67.45 | 63.42 | 410,114 |
August 12, 2025 | 59.96 | 63.31 | 63.31 | 63.97 | 59.54 | 302,726 |
August 11, 2025 | 60.22 | 59.54 | 59.54 | 61.03 | 58.56 | 378,200 |
August 08, 2025 | 60.26 | 60.54 | 60.54 | 61.15 | 59.22 | 386,600 |
August 07, 2025 | 62.75 | 60.36 | 60.36 | 63.03 | 59.65 | 518,368 |
August 06, 2025 | 56.65 | 62.05 | 62.05 | 63.75 | 56.5 | 1.3M |
August 05, 2025 | 53.5 | 54.32 | 54.32 | 54.65 | 52.96 | 109,800 |
August 04, 2025 | 52.49 | 53.45 | 53.45 | 54.07 | 52.21 | 113,200 |
August 01, 2025 | 52.03 | 52.44 | 52.44 | 52.91 | 51.1 | 155,941 |
July 31, 2025 | 53.44 | 52.61 | 52.61 | 54.26 | 52.18 | 107,200 |
July 30, 2025 | 55.46 | 54.04 | 54.04 | 55.71 | 53.26 | 126,812 |
July 29, 2025 | 55.96 | 55.53 | 55.53 | 56.57 | 54.09 | 93,900 |
July 28, 2025 | 55.99 | 55.44 | 55.44 | 56.49 | 55.03 | 83,400 |
July 25, 2025 | 56.05 | 55.9 | 55.9 | 56.18 | 55.43 | 61,300 |
July 24, 2025 | 55.72 | 55.6 | 55.6 | 56.51 | 55.01 | 100,215 |
July 23, 2025 | 55.27 | 56.02 | 56.02 | 56.11 | 54.6 | 110,345 |
July 22, 2025 | 52.66 | 54.41 | 54.41 | 54.78 | 52.6 | 145,400 |
July 21, 2025 | 53.17 | 52.29 | 52.29 | 54.3 | 52.18 | 118,900 |
July 18, 2025 | 54.22 | 52.45 | 52.45 | 54.92 | 51.67 | 149,990 |
July 17, 2025 | 53.31 | 53.85 | 53.85 | 54.65 | 53.01 | 86,239 |
July 16, 2025 | 53.76 | 53.13 | 53.13 | 57.35 | 52.4 | 76,300 |
July 15, 2025 | 56.35 | 53.23 | 53.23 | 56.68 | 53.12 | 127,400 |
July 14, 2025 | 56.31 | 55.83 | 55.83 | 57.1 | 55.62 | 88,300 |
July 11, 2025 | 57.04 | 56.8 | 56.8 | 57.21 | 56.33 | 123,202 |
July 10, 2025 | 56.79 | 57.64 | 57.64 | 58.46 | 56.43 | 214,032 |
July 09, 2025 | 55.94 | 56.75 | 56.75 | 57.25 | 55.13 | 97,236 |
July 08, 2025 | 55.08 | 55.8 | 55.8 | 56.76 | 55.07 | 133,530 |
July 07, 2025 | 56.01 | 54.7 | 54.7 | 56.85 | 54.43 | 111,207 |
July 03, 2025 | 57.07 | 56.61 | 56.61 | 57.25 | 55.99 | 69,900 |
July 02, 2025 | 55.63 | 56.68 | 56.68 | 56.84 | 55.07 | 109,134 |
July 01, 2025 | 53.17 | 55.52 | 55.52 | 57.58 | 52.95 | 185,601 |
June 30, 2025 | 53.3 | 53.37 | 53.37 | 53.74 | 52.06 | 202,100 |
June 27, 2025 | 51.46 | 53.19 | 53.19 | 53.58 | 50.85 | 494,300 |
June 26, 2025 | 50.81 | 50.88 | 50.88 | 51.4 | 50 | 214,500 |
June 25, 2025 | 52.31 | 50.84 | 50.84 | 52.79 | 50.72 | 108,800 |
June 24, 2025 | 52.7 | 52.45 | 52.45 | 56 | 51.8 | 195,231 |
June 23, 2025 | 50.59 | 52.14 | 52.14 | 52.25 | 50.59 | 121,200 |
June 20, 2025 | 51 | 50.84 | 50.84 | 51.44 | 50.13 | 336,700 |
June 18, 2025 | 50.28 | 50.27 | 50.27 | 51.6 | 50.01 | 149,245 |
June 17, 2025 | 51.68 | 50.49 | 50.49 | 52.42 | 50.4 | 134,845 |
June 16, 2025 | 52.63 | 51.95 | 51.95 | 52.99 | 50.43 | 195,100 |
June 13, 2025 | 54.27 | 52.91 | 52.91 | 57.87 | 52.67 | 139,400 |
June 12, 2025 | 54.82 | 55.24 | 55.24 | 55.41 | 54.14 | 107,500 |
June 11, 2025 | 58.36 | 55.22 | 55.22 | 58.7 | 55.18 | 127,543 |