64.81
+0.19(+0.29%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 65.16 | 64.81 | 64.81 | 65.81 | 64.52 | 165,836 |
September 04, 2025 | 65.25 | 64.62 | 64.62 | 65.25 | 64.19 | 154,200 |
September 03, 2025 | 64.24 | 65.09 | 65.09 | 65.15 | 63.22 | 198,900 |
September 02, 2025 | 63.7 | 64.53 | 64.53 | 64.54 | 63.32 | 157,126 |
August 29, 2025 | 63.89 | 64.16 | 64.16 | 64.56 | 63.77 | 172,846 |
August 28, 2025 | 63.97 | 63.67 | 63.67 | 64.02 | 63.29 | 151,500 |
August 27, 2025 | 62.82 | 64.01 | 64.01 | 64.03 | 62.82 | 129,100 |
August 26, 2025 | 63.17 | 62.97 | 62.97 | 63.48 | 62.86 | 209,635 |
August 25, 2025 | 62.99 | 63.38 | 63.38 | 63.52 | 62.29 | 210,800 |
August 22, 2025 | 62.04 | 63.17 | 63.17 | 63.68 | 61.66 | 211,117 |
August 21, 2025 | 61.61 | 61.66 | 61.66 | 61.99 | 61.14 | 216,700 |
August 20, 2025 | 62.73 | 61.69 | 61.69 | 62.87 | 61.49 | 214,834 |
August 19, 2025 | 62.43 | 62.54 | 62.54 | 63.14 | 61.99 | 393,128 |
August 18, 2025 | 62.28 | 62.35 | 62.35 | 62.7 | 62.14 | 153,000 |
August 15, 2025 | 62.7 | 62.24 | 62.24 | 62.93 | 62.08 | 198,127 |
August 14, 2025 | 63.57 | 62.93 | 62.93 | 63.57 | 62.73 | 191,449 |
August 13, 2025 | 62 | 63.68 | 63.68 | 64.42 | 61.6 | 337,100 |
August 12, 2025 | 63.12 | 61.84 | 61.84 | 63.48 | 61.78 | 265,943 |
August 11, 2025 | 64.38 | 62.87 | 62.87 | 64.56 | 62.65 | 804,400 |
August 08, 2025 | 63.39 | 64.53 | 64.53 | 64.92 | 63.39 | 341,533 |
August 07, 2025 | 63.88 | 63.39 | 63.39 | 65.25 | 62.11 | 525,530 |
August 06, 2025 | 61.77 | 62.66 | 62.66 | 63.03 | 61.19 | 508,000 |
August 05, 2025 | 61.89 | 61.88 | 61.88 | 62.27 | 61.3 | 190,118 |
August 04, 2025 | 61.18 | 61.59 | 61.59 | 62.01 | 60.97 | 146,700 |
August 01, 2025 | 61.9 | 60.77 | 60.77 | 61.9 | 60.54 | 201,135 |
July 31, 2025 | 62.03 | 62.46 | 62.46 | 62.84 | 61.96 | 245,117 |
July 30, 2025 | 62.28 | 62.4 | 62.4 | 63.08 | 61.89 | 369,000 |
July 29, 2025 | 62.21 | 62.27 | 62.27 | 62.48 | 61.75 | 159,927 |
July 28, 2025 | 62 | 61.83 | 61.83 | 62.38 | 61.44 | 128,400 |
July 25, 2025 | 63.16 | 62.1 | 62.1 | 63.44 | 62.06 | 119,100 |
July 24, 2025 | 63.79 | 63.32 | 63.32 | 63.79 | 63.14 | 123,039 |
July 23, 2025 | 62.4 | 63.73 | 63.73 | 64.39 | 62.39 | 1.04M |
July 22, 2025 | 62.05 | 62.33 | 62.33 | 62.98 | 62.05 | 146,412 |
July 21, 2025 | 62.13 | 62.11 | 62.11 | 62.53 | 61.67 | 159,012 |
July 18, 2025 | 62.93 | 61.78 | 61.78 | 63.2 | 61.76 | 182,433 |
July 17, 2025 | 62.53 | 62.6 | 62.6 | 63.65 | 62.53 | 250,620 |
July 16, 2025 | 61.32 | 62.68 | 62.68 | 62.92 | 61.01 | 272,973 |
July 15, 2025 | 62.55 | 61.29 | 61.29 | 62.55 | 60.87 | 142,720 |
July 14, 2025 | 61.88 | 62.59 | 62.59 | 62.85 | 61.68 | 171,928 |
July 11, 2025 | 63.66 | 61.85 | 61.85 | 64.19 | 61.77 | 254,837 |
July 10, 2025 | 64.39 | 63.77 | 63.77 | 64.4 | 63.77 | 195,109 |
July 09, 2025 | 64.55 | 64.22 | 64.22 | 64.91 | 63.71 | 133,100 |
July 08, 2025 | 65.26 | 64.18 | 64.18 | 65.86 | 64.17 | 250,300 |
July 07, 2025 | 65.98 | 65.6 | 65.6 | 66.99 | 65.46 | 172,900 |
July 03, 2025 | 65.98 | 66.04 | 66.04 | 66.07 | 65.2 | 149,739 |
July 02, 2025 | 66.14 | 65.76 | 65.76 | 66.17 | 65.3 | 151,200 |
July 01, 2025 | 65.14 | 65.95 | 65.95 | 66.83 | 64.98 | 189,392 |
June 30, 2025 | 64.5 | 65.31 | 65.31 | 65.36 | 64.29 | 186,213 |
June 27, 2025 | 63.98 | 64.38 | 64.38 | 65.96 | 63.45 | 515,419 |
June 26, 2025 | 63.96 | 63.63 | 63.63 | 64.04 | 62.42 | 170,700 |
June 25, 2025 | 64.06 | 63.73 | 63.73 | 64.5 | 63.34 | 140,000 |
June 24, 2025 | 63.79 | 64.16 | 64.16 | 64.21 | 63.19 | 117,498 |
June 23, 2025 | 61.98 | 63.23 | 63.23 | 63.25 | 61.69 | 196,700 |
June 20, 2025 | 63.6 | 62.29 | 62.29 | 63.6 | 61.43 | 449,340 |
June 18, 2025 | 63.6 | 63.39 | 63.39 | 63.96 | 63.02 | 139,722 |
June 17, 2025 | 63.62 | 63.9 | 63.58 | 64.62 | 63.62 | 132,200 |
June 16, 2025 | 63.69 | 64.11 | 63.79 | 64.18 | 63.09 | 156,116 |
June 13, 2025 | 64.49 | 63.07 | 62.75 | 64.91 | 63 | 183,400 |
June 12, 2025 | 64.37 | 65.06 | 64.73 | 65.14 | 64.02 | 192,100 |
June 11, 2025 | 65.01 | 64.61 | 64.29 | 65.32 | 64.34 | 424,000 |