65.02
-0.555(-0.85%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 65.73 | 65.57 | 65.57 | 65.73 | 64.88 | 284,600 |
September 26, 2025 | 65.96 | 65.8 | 65.8 | 66.31 | 65.46 | 196,100 |
September 25, 2025 | 66.09 | 65.64 | 65.64 | 66.09 | 65.37 | 230,706 |
September 24, 2025 | 65.96 | 66.12 | 66.12 | 66.58 | 65.86 | 247,700 |
September 23, 2025 | 65.83 | 66.06 | 66.06 | 67.17 | 65.83 | 398,200 |
September 22, 2025 | 66.42 | 65.63 | 65.63 | 66.75 | 65.51 | 291,711 |
September 19, 2025 | 68.02 | 66.6 | 66.6 | 68.02 | 66.23 | 1.07M |
September 18, 2025 | 67.17 | 67.98 | 67.98 | 68.55 | 67.01 | 950,539 |
September 17, 2025 | 65.85 | 66.93 | 66.93 | 68.54 | 65.47 | 394,800 |
September 16, 2025 | 66.44 | 65.76 | 65.76 | 66.64 | 65.19 | 270,019 |
September 15, 2025 | 68.05 | 66.62 | 66.62 | 68.32 | 66.46 | 321,744 |
September 12, 2025 | 68.55 | 68.02 | 68.02 | 68.82 | 67.92 | 314,500 |
September 11, 2025 | 67.97 | 68.83 | 68.83 | 68.96 | 67.7 | 536,565 |
September 10, 2025 | 68.01 | 67.94 | 67.94 | 68.58 | 67.08 | 417,445 |
September 09, 2025 | 68.28 | 68.12 | 68.12 | 68.28 | 67.45 | 314,403 |
September 08, 2025 | 68.18 | 68.27 | 68.27 | 68.29 | 67.07 | 244,243 |
September 05, 2025 | 69.28 | 68.31 | 68.31 | 70.2 | 68.07 | 469,100 |
September 04, 2025 | 67.7 | 68.86 | 68.86 | 68.88 | 67.44 | 296,840 |
September 03, 2025 | 66.83 | 67.53 | 67.53 | 67.7 | 66.72 | 310,000 |
September 02, 2025 | 67.24 | 66.93 | 66.93 | 67.57 | 66.58 | 319,608 |
August 29, 2025 | 67.82 | 68.12 | 68.12 | 68.68 | 67.81 | 357,602 |
August 28, 2025 | 69.22 | 68.52 | 67.82 | 69.22 | 68.07 | 250,400 |
August 27, 2025 | 68.41 | 68.71 | 68.01 | 69.22 | 68.2 | 246,621 |
August 26, 2025 | 67.89 | 68.52 | 67.82 | 68.93 | 67.54 | 300,700 |
August 25, 2025 | 68.28 | 67.92 | 67.23 | 68.59 | 67.67 | 464,532 |
August 22, 2025 | 65.92 | 68.68 | 67.98 | 69.2 | 65.69 | 582,333 |
August 21, 2025 | 65.25 | 65.54 | 64.87 | 65.67 | 65.2 | 236,322 |
August 20, 2025 | 65.96 | 65.62 | 65.62 | 66.16 | 65.24 | 337,145 |
August 19, 2025 | 64.88 | 65.75 | 65.75 | 65.81 | 64.88 | 527,311 |
August 18, 2025 | 65.3 | 64.86 | 64.86 | 65.3 | 64.57 | 313,632 |
August 15, 2025 | 67.04 | 65.35 | 65.35 | 67.04 | 65.31 | 204,900 |
August 14, 2025 | 66.12 | 66.84 | 66.84 | 66.92 | 65.7 | 362,212 |
August 13, 2025 | 65.68 | 67.06 | 67.06 | 67.16 | 65.68 | 377,100 |
August 12, 2025 | 63.74 | 65.6 | 65.6 | 65.84 | 63.68 | 410,300 |
August 11, 2025 | 63.36 | 63.24 | 63.24 | 63.48 | 62.74 | 339,044 |
August 08, 2025 | 62.78 | 63.26 | 63.26 | 63.33 | 62.36 | 509,348 |
August 07, 2025 | 63.14 | 62.28 | 62.28 | 63.2 | 62.19 | 420,600 |
August 06, 2025 | 63.15 | 62.62 | 62.62 | 63.15 | 62.26 | 346,604 |
August 05, 2025 | 62.69 | 63.15 | 63.15 | 63.17 | 61.78 | 390,614 |
August 04, 2025 | 61.12 | 62.56 | 62.56 | 62.72 | 60.7 | 477,092 |
August 01, 2025 | 61.16 | 61.35 | 61.35 | 62.01 | 60.32 | 619,144 |
July 31, 2025 | 61.42 | 61.88 | 61.88 | 62.33 | 61.23 | 395,240 |
July 30, 2025 | 62.52 | 62.2 | 62.2 | 63.45 | 61.86 | 637,925 |
July 29, 2025 | 62.63 | 62.61 | 62.61 | 63.16 | 61.91 | 1.25M |
July 28, 2025 | 65.3 | 62.87 | 62.87 | 65.5 | 61.4 | 1.15M |
July 25, 2025 | 66.06 | 65.69 | 65.69 | 66.27 | 65.22 | 408,000 |
July 24, 2025 | 66.81 | 66 | 66 | 67.58 | 65.86 | 282,529 |
July 23, 2025 | 67.6 | 67.43 | 67.43 | 68.12 | 66.5 | 298,000 |
July 22, 2025 | 67.61 | 67.28 | 67.28 | 68.15 | 67.28 | 416,200 |
July 21, 2025 | 67.66 | 67.59 | 67.59 | 68.72 | 67.49 | 324,000 |
July 18, 2025 | 68.43 | 67.65 | 67.65 | 68.43 | 67.18 | 201,779 |
July 17, 2025 | 66.99 | 68.1 | 68.1 | 68.17 | 66.99 | 414,336 |
July 16, 2025 | 67.38 | 67.04 | 67.04 | 67.66 | 66.17 | 280,900 |
July 15, 2025 | 69.23 | 66.98 | 66.98 | 69.35 | 66.83 | 391,100 |
July 14, 2025 | 68.99 | 69.52 | 69.52 | 69.77 | 68.68 | 363,147 |
July 11, 2025 | 69.41 | 68.95 | 68.95 | 69.99 | 68.74 | 341,300 |
July 10, 2025 | 69.85 | 70.07 | 70.07 | 70.72 | 69.48 | 366,400 |
July 09, 2025 | 70.42 | 70.21 | 70.21 | 70.86 | 69.69 | 222,505 |
July 08, 2025 | 70.29 | 70.28 | 70.28 | 71.06 | 69.88 | 517,000 |
July 07, 2025 | 71.33 | 69.76 | 69.76 | 71.33 | 69.61 | 322,572 |