66.23
-0.75(-1.12%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 66.99 | 66.23 | 66.23 | 68.01 | 65.67 | 348,647 |
September 04, 2025 | 66.24 | 66.98 | 66.98 | 67.17 | 65.84 | 339,207 |
September 03, 2025 | 65.15 | 65.87 | 65.87 | 65.96 | 64.94 | 363,316 |
September 02, 2025 | 64.86 | 65.49 | 65.49 | 65.66 | 63.78 | 424,900 |
August 29, 2025 | 66.93 | 66.19 | 66.19 | 67.33 | 65.31 | 588,017 |
August 28, 2025 | 65.87 | 66.69 | 66.69 | 67.19 | 65.5 | 1.01M |
August 27, 2025 | 65.7 | 65.36 | 65.36 | 65.77 | 64.37 | 650,744 |
August 26, 2025 | 62.49 | 63.86 | 63.86 | 64.08 | 62.11 | 537,700 |
August 25, 2025 | 62.36 | 62.85 | 62.85 | 63.06 | 62.3 | 343,200 |
August 22, 2025 | 59.92 | 62.36 | 62.36 | 62.94 | 59.46 | 501,033 |
August 21, 2025 | 59.28 | 59.57 | 59.57 | 59.81 | 58.28 | 202,469 |
August 20, 2025 | 59.48 | 59.64 | 59.64 | 59.87 | 58.62 | 371,528 |
August 19, 2025 | 60.38 | 59.87 | 59.87 | 61.11 | 59.64 | 460,496 |
August 18, 2025 | 59.35 | 60.31 | 60.31 | 60.47 | 59.12 | 809,008 |
August 15, 2025 | 61.29 | 59.7 | 59.7 | 61.31 | 59.23 | 554,800 |
August 14, 2025 | 60.24 | 61.45 | 61.45 | 61.47 | 60.03 | 386,130 |
August 13, 2025 | 60.91 | 61.07 | 61.07 | 61.14 | 60.13 | 395,918 |
August 12, 2025 | 58.94 | 60.45 | 60.45 | 60.76 | 58.94 | 487,139 |
August 11, 2025 | 58.34 | 58.36 | 58.36 | 58.7 | 57.85 | 291,500 |
August 08, 2025 | 58.17 | 58.22 | 58.22 | 58.52 | 57.31 | 462,000 |
August 07, 2025 | 59.41 | 57.83 | 57.83 | 59.41 | 57.57 | 448,500 |
August 06, 2025 | 59.01 | 58.69 | 58.69 | 59.28 | 58.44 | 480,608 |
August 05, 2025 | 59.38 | 58.96 | 58.96 | 59.8 | 58.43 | 446,300 |
August 04, 2025 | 58.17 | 59.42 | 59.42 | 59.43 | 57.46 | 725,464 |
August 01, 2025 | 59.93 | 57.56 | 57.56 | 60 | 57.41 | 1.32M |
July 31, 2025 | 61.74 | 61.3 | 61.3 | 61.92 | 61.04 | 524,245 |
July 30, 2025 | 62.78 | 61.78 | 61.78 | 63.08 | 61.19 | 842,800 |
July 29, 2025 | 64.45 | 62.78 | 62.78 | 65.27 | 62.26 | 798,100 |
July 28, 2025 | 63.46 | 64.02 | 64.02 | 64.55 | 62.81 | 936,100 |
July 25, 2025 | 61.59 | 63.27 | 63.27 | 64.09 | 60.9 | 1.09M |
July 24, 2025 | 62.92 | 61 | 61 | 64.65 | 60.96 | 934,900 |
July 23, 2025 | 63.5 | 64.2 | 64.2 | 64.24 | 62.77 | 765,727 |
July 22, 2025 | 60.66 | 62.87 | 62.87 | 63.09 | 60.66 | 995,600 |
July 21, 2025 | 61.42 | 61.08 | 61.08 | 62.26 | 60.75 | 505,200 |
July 18, 2025 | 62.37 | 61.16 | 61.16 | 62.59 | 60.71 | 480,128 |
July 17, 2025 | 60.91 | 62.3 | 62.3 | 62.55 | 60.91 | 641,000 |
July 16, 2025 | 60.57 | 61.12 | 61.12 | 61.26 | 59.59 | 712,930 |
July 15, 2025 | 61.3 | 60.08 | 60.08 | 61.57 | 59.86 | 522,805 |
July 14, 2025 | 62.43 | 61.99 | 61.99 | 62.46 | 61.29 | 474,011 |
July 11, 2025 | 61.95 | 61.24 | 61.24 | 61.95 | 60.99 | 537,518 |
July 10, 2025 | 61.08 | 62.56 | 62.56 | 62.83 | 60.85 | 1.05M |
July 09, 2025 | 59.91 | 61.27 | 61.27 | 61.44 | 59.61 | 827,244 |
July 08, 2025 | 60.22 | 59.29 | 59.29 | 60.54 | 59.15 | 570,300 |
July 07, 2025 | 59.86 | 59.59 | 59.59 | 60.63 | 59.03 | 508,700 |
July 03, 2025 | 60 | 60.4 | 60.4 | 60.92 | 59.99 | 353,500 |
July 02, 2025 | 58.5 | 59.88 | 59.88 | 59.92 | 58.35 | 566,134 |
July 01, 2025 | 57.29 | 58.54 | 58.54 | 58.88 | 56.86 | 620,719 |
June 30, 2025 | 57.08 | 57.12 | 57.12 | 57.81 | 56.86 | 653,590 |
June 27, 2025 | 56.69 | 56.86 | 56.86 | 57.02 | 55.84 | 1.21M |
June 26, 2025 | 55.96 | 56.56 | 56.56 | 56.85 | 55.8 | 698,436 |
June 25, 2025 | 55.66 | 55.94 | 55.94 | 56.22 | 55.62 | 601,651 |
June 24, 2025 | 55.38 | 55.83 | 55.83 | 56.37 | 55.2 | 773,900 |
June 23, 2025 | 53.62 | 54.74 | 54.74 | 54.91 | 53.26 | 881,200 |
June 20, 2025 | 53.26 | 54.07 | 54.07 | 54.29 | 52.84 | 1.56M |
June 18, 2025 | 51.37 | 52.76 | 52.76 | 53.34 | 51.37 | 810,301 |
June 17, 2025 | 52.06 | 51.71 | 51.71 | 52.51 | 51.31 | 471,300 |
June 16, 2025 | 51.38 | 52.55 | 52.55 | 53.11 | 50.88 | 476,713 |
June 13, 2025 | 52.52 | 50.72 | 50.72 | 52.61 | 50.63 | 623,800 |
June 12, 2025 | 53.63 | 53.58 | 53.58 | 54.12 | 52.91 | 664,058 |
June 11, 2025 | 52.56 | 54.48 | 54.48 | 55.8 | 52.28 | 1.43M |