64.77
+1.43(+2.26%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 62.86 | 63.34 | 63.34 | 63.77 | 62.39 | 136,100 |
October 01, 2025 | 63.48 | 62.8 | 62.8 | 63.79 | 61.61 | 125,947 |
September 30, 2025 | 61.67 | 63.04 | 63.04 | 63.39 | 61.34 | 212,838 |
September 29, 2025 | 62.85 | 61.99 | 61.99 | 63.37 | 61.65 | 138,146 |
September 26, 2025 | 61.44 | 62.42 | 62.42 | 62.75 | 61.26 | 145,436 |
September 25, 2025 | 61.48 | 61.24 | 61.24 | 62.46 | 60.75 | 119,400 |
September 24, 2025 | 62.31 | 61.87 | 61.87 | 64.29 | 61.66 | 158,208 |
September 23, 2025 | 63.5 | 61.97 | 61.97 | 63.76 | 61.95 | 169,917 |
September 22, 2025 | 62.26 | 63.13 | 63.13 | 64 | 61.4 | 257,100 |
September 19, 2025 | 62.9 | 62.31 | 62.31 | 63.63 | 61.36 | 312,200 |
September 18, 2025 | 63.06 | 62.9 | 62.9 | 63.65 | 61.63 | 262,000 |
September 17, 2025 | 63.63 | 62.18 | 62.18 | 66 | 62.12 | 342,910 |
September 16, 2025 | 57.48 | 62.65 | 62.65 | 63.12 | 56.34 | 517,228 |
September 15, 2025 | 57.09 | 57.59 | 57.59 | 58.37 | 56.76 | 362,800 |
September 12, 2025 | 60.48 | 57.1 | 57.1 | 60.84 | 57.02 | 177,823 |
September 11, 2025 | 59.18 | 61.17 | 61.17 | 61.33 | 58.89 | 197,813 |
September 10, 2025 | 62.67 | 58.99 | 58.99 | 63.01 | 58.07 | 164,100 |
September 09, 2025 | 63.25 | 62.67 | 62.67 | 64.31 | 59.25 | 173,900 |
September 08, 2025 | 62.93 | 63.47 | 63.47 | 64.67 | 61.91 | 256,341 |
September 05, 2025 | 61.1 | 62.81 | 62.81 | 62.83 | 61.04 | 204,500 |
September 04, 2025 | 61.23 | 60.66 | 60.66 | 61.38 | 60.38 | 218,521 |
September 03, 2025 | 62 | 60.75 | 60.75 | 62.61 | 60.47 | 177,700 |
September 02, 2025 | 62.65 | 62.46 | 62.46 | 62.81 | 61.11 | 320,600 |
August 29, 2025 | 62.69 | 63.12 | 63.12 | 64.08 | 62.39 | 151,642 |
August 28, 2025 | 63.12 | 62.47 | 62.47 | 63.23 | 61.72 | 140,908 |
August 27, 2025 | 62.83 | 62.93 | 62.93 | 63.76 | 62.31 | 199,731 |
August 26, 2025 | 62.07 | 63.22 | 63.22 | 64.37 | 61.79 | 203,488 |
August 25, 2025 | 62.05 | 61.77 | 61.77 | 62.45 | 61.44 | 120,400 |
August 22, 2025 | 59.39 | 62.66 | 62.66 | 63.74 | 59.25 | 254,700 |
August 21, 2025 | 59.58 | 58.89 | 58.89 | 60.71 | 58.72 | 235,224 |
August 20, 2025 | 60.64 | 59.81 | 59.81 | 61.09 | 59.28 | 174,200 |
August 19, 2025 | 58.6 | 60.49 | 60.49 | 61.13 | 58.6 | 206,113 |
August 18, 2025 | 58.78 | 58.89 | 58.89 | 59.76 | 58.67 | 184,300 |
August 15, 2025 | 60.81 | 59.06 | 59.06 | 60.81 | 58.8 | 216,500 |
August 14, 2025 | 59.85 | 60.16 | 60.16 | 60.64 | 59.09 | 215,000 |
August 13, 2025 | 58.48 | 60.6 | 60.6 | 61.23 | 58.26 | 236,709 |
August 12, 2025 | 55.1 | 58.42 | 58.42 | 58.69 | 54.34 | 249,903 |
August 11, 2025 | 55.41 | 55.35 | 55.35 | 56.43 | 54.58 | 192,600 |
August 08, 2025 | 55.85 | 55.36 | 55.36 | 56.11 | 54.52 | 178,538 |
August 07, 2025 | 55.24 | 55.48 | 55.48 | 56.65 | 54.93 | 199,100 |
August 06, 2025 | 55.58 | 54.44 | 54.44 | 55.88 | 54.23 | 274,200 |
August 05, 2025 | 54.35 | 55.44 | 55.44 | 56.19 | 53.89 | 254,549 |
August 04, 2025 | 53.2 | 53.88 | 53.88 | 54.61 | 48.51 | 313,400 |
August 01, 2025 | 54.5 | 53.19 | 53.19 | 55.24 | 52.74 | 381,736 |
July 31, 2025 | 55.59 | 55.31 | 55.31 | 56.8 | 54.27 | 349,700 |
July 30, 2025 | 53.65 | 55.74 | 55.74 | 58.14 | 53.53 | 726,000 |
July 29, 2025 | 49.7 | 49.72 | 49.72 | 50.17 | 48.61 | 329,770 |
July 28, 2025 | 48.51 | 49.57 | 49.57 | 50.1 | 47.95 | 338,834 |
July 25, 2025 | 48.89 | 48.46 | 48.46 | 49.45 | 47.76 | 165,900 |
July 24, 2025 | 48.78 | 48.47 | 48.47 | 49.21 | 47.89 | 186,524 |
July 23, 2025 | 47.79 | 48.79 | 48.79 | 48.96 | 45.28 | 198,300 |
July 22, 2025 | 44.71 | 47.31 | 47.31 | 48.18 | 44.19 | 239,200 |
July 21, 2025 | 45.25 | 44.65 | 44.65 | 45.72 | 44.32 | 130,900 |
July 18, 2025 | 44.52 | 44.65 | 44.65 | 44.77 | 43.52 | 165,900 |
July 17, 2025 | 43.29 | 44.03 | 44.03 | 44.57 | 42.08 | 250,000 |
July 16, 2025 | 44.11 | 43.33 | 43.32 | 44.87 | 42.85 | 270,346 |
July 15, 2025 | 46.85 | 43.86 | 43.86 | 46.85 | 43.61 | 383,700 |
July 14, 2025 | 47.4 | 46.45 | 46.45 | 47.52 | 46.19 | 170,800 |
July 11, 2025 | 48.66 | 47.74 | 47.74 | 49.16 | 47.64 | 142,528 |
July 10, 2025 | 48.2 | 49.26 | 49.26 | 50.48 | 47.75 | 186,557 |