69.66
+1.34(+1.96%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 69.62 | 69.66 | 69.66 | 71.23 | 68.81 | 310,815 |
September 04, 2025 | 65.6 | 68.32 | 68.32 | 68.65 | 64.64 | 397,231 |
September 03, 2025 | 63.99 | 65.21 | 65.21 | 65.67 | 63.53 | 353,226 |
September 02, 2025 | 64.49 | 64.22 | 64.22 | 65.78 | 64.11 | 333,815 |
August 29, 2025 | 65.79 | 65.88 | 65.88 | 66.16 | 65.1 | 293,581 |
August 28, 2025 | 65.52 | 65.66 | 65.66 | 66.51 | 64.25 | 390,100 |
August 27, 2025 | 64.75 | 65.31 | 65.31 | 65.71 | 64.38 | 187,100 |
August 26, 2025 | 66.15 | 65.41 | 65.41 | 66.67 | 65.11 | 311,200 |
August 25, 2025 | 66.59 | 66.52 | 66.52 | 67.15 | 65.89 | 194,707 |
August 22, 2025 | 63.55 | 67.45 | 67.45 | 68.42 | 62.97 | 427,126 |
August 21, 2025 | 63.09 | 62.69 | 62.69 | 63.2 | 61.77 | 199,825 |
August 20, 2025 | 66.13 | 63.63 | 63.63 | 66.5 | 63.38 | 339,202 |
August 19, 2025 | 65.87 | 66.1 | 66.1 | 67 | 65.39 | 222,812 |
August 18, 2025 | 65.73 | 65.16 | 65.16 | 66.01 | 64.89 | 203,812 |
August 15, 2025 | 66.63 | 65.45 | 65.45 | 66.64 | 64.25 | 407,500 |
August 14, 2025 | 64.68 | 65.35 | 65.35 | 65.49 | 64.04 | 352,500 |
August 13, 2025 | 63.61 | 66.24 | 66.24 | 67.03 | 63.4 | 413,427 |
August 12, 2025 | 60.83 | 63.06 | 63.06 | 63.21 | 60.09 | 286,100 |
August 11, 2025 | 61.17 | 60.02 | 60.02 | 61.56 | 59.49 | 223,700 |
August 08, 2025 | 59.45 | 60.87 | 60.87 | 60.9 | 59.22 | 219,113 |
August 07, 2025 | 61.64 | 60.3 | 60.3 | 62.55 | 60.12 | 255,310 |
August 06, 2025 | 61.39 | 60.69 | 60.69 | 62.08 | 60.51 | 280,143 |
August 05, 2025 | 59.45 | 60.66 | 60.66 | 61.02 | 59.45 | 378,800 |
August 04, 2025 | 57.8 | 59.4 | 59.4 | 59.7 | 57.69 | 360,700 |
August 01, 2025 | 57.65 | 57.71 | 57.71 | 58.52 | 56.93 | 418,000 |
July 31, 2025 | 55.72 | 56.29 | 56.29 | 56.9 | 55.72 | 316,049 |
July 30, 2025 | 58.41 | 56.51 | 56.51 | 58.87 | 56.2 | 421,500 |
July 29, 2025 | 59.26 | 58.39 | 58.39 | 59.38 | 58.08 | 334,103 |
July 28, 2025 | 59.28 | 59.11 | 59.11 | 59.89 | 57.7 | 487,346 |
July 25, 2025 | 60.49 | 59.63 | 59.63 | 60.49 | 58.39 | 318,900 |
July 24, 2025 | 61.8 | 60.39 | 60.39 | 65.19 | 59.7 | 493,700 |
July 23, 2025 | 64.37 | 64.12 | 64.12 | 64.86 | 63.26 | 418,900 |
July 22, 2025 | 60.8 | 63.72 | 63.72 | 64.25 | 60.22 | 616,345 |
July 21, 2025 | 59.78 | 58.69 | 58.69 | 60.42 | 58.37 | 231,100 |
July 18, 2025 | 60.34 | 59.07 | 59.07 | 60.4 | 58.56 | 278,847 |
July 17, 2025 | 59.49 | 59.93 | 59.93 | 60.28 | 59.14 | 301,629 |
July 16, 2025 | 58.09 | 59.35 | 59.35 | 59.35 | 57.16 | 456,400 |
July 15, 2025 | 61.72 | 57.76 | 57.76 | 62.04 | 57.75 | 311,540 |
July 14, 2025 | 61.64 | 61.23 | 61.23 | 61.64 | 60 | 349,100 |
July 11, 2025 | 61.2 | 61.7 | 61.7 | 62.2 | 60.94 | 399,448 |
July 10, 2025 | 61.06 | 62.41 | 62.41 | 63.74 | 61.06 | 742,500 |
July 09, 2025 | 58.96 | 61.44 | 61.44 | 61.7 | 58.76 | 573,400 |
July 08, 2025 | 58.26 | 58.5 | 58.5 | 59.84 | 57.5 | 329,000 |
July 07, 2025 | 59.2 | 58.27 | 58.27 | 59.99 | 57.59 | 276,400 |
July 03, 2025 | 61.46 | 59.67 | 59.67 | 61.46 | 59.43 | 221,700 |
July 02, 2025 | 59.93 | 61.05 | 61.05 | 61.35 | 59.14 | 525,714 |
July 01, 2025 | 55.61 | 59.49 | 59.49 | 61.16 | 55.61 | 565,200 |
June 30, 2025 | 56.39 | 56.32 | 56.32 | 56.93 | 55.75 | 390,800 |
June 27, 2025 | 55.72 | 56.08 | 56.08 | 56.74 | 55.47 | 601,112 |
June 26, 2025 | 55.39 | 55.59 | 55.59 | 55.63 | 54.12 | 471,200 |
June 25, 2025 | 55.32 | 55.06 | 55.06 | 55.67 | 54.12 | 353,844 |
June 24, 2025 | 54.9 | 55.8 | 55.8 | 56.78 | 54.69 | 457,226 |
June 23, 2025 | 52.71 | 55.26 | 55.26 | 55.29 | 52.28 | 255,940 |
June 20, 2025 | 52.82 | 53.08 | 53.08 | 53.62 | 52.57 | 596,400 |
June 18, 2025 | 52.26 | 52.32 | 52.32 | 53.34 | 51.84 | 286,514 |
June 17, 2025 | 54.45 | 52.37 | 52.37 | 55.77 | 51.95 | 460,400 |
June 16, 2025 | 53.58 | 54.03 | 54.03 | 54.2 | 52.42 | 402,712 |
June 13, 2025 | 53.61 | 52.88 | 52.88 | 54.63 | 52.55 | 310,366 |
June 12, 2025 | 54.4 | 54.71 | 54.71 | 54.99 | 53.79 | 270,815 |
June 11, 2025 | 56.62 | 54.57 | 54.57 | 57.48 | 54.51 | 372,408 |