63.83
-0.03(-0.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 63.86 | 63.86 | 63.86 | 64.35 | 63.6 | 453,625 |
| September 04, 2025 | 63.3 | 63.8 | 63.8 | 63.87 | 62.97 | 408,700 |
| September 03, 2025 | 62.17 | 62.95 | 62.95 | 62.99 | 62 | 471,124 |
| September 02, 2025 | 62.2 | 62.63 | 62.63 | 62.71 | 62.05 | 410,700 |
| August 29, 2025 | 62.64 | 62.74 | 62.74 | 62.89 | 62.26 | 439,441 |
| August 28, 2025 | 63.62 | 62.91 | 62.6 | 63.62 | 62.47 | 439,200 |
| August 27, 2025 | 62.68 | 63.61 | 63.3 | 63.74 | 62.68 | 359,200 |
| August 26, 2025 | 63.02 | 63.04 | 62.73 | 63.34 | 62.76 | 358,100 |
| August 25, 2025 | 63.59 | 63.05 | 62.74 | 63.76 | 63.01 | 651,800 |
| August 22, 2025 | 62.57 | 63.9 | 63.59 | 64.02 | 62.23 | 605,519 |
| August 21, 2025 | 62.21 | 62.07 | 61.76 | 62.49 | 61.67 | 328,000 |
| August 20, 2025 | 62.74 | 62.35 | 62.04 | 62.89 | 62.06 | 417,622 |
| August 19, 2025 | 61.74 | 62.46 | 62.15 | 62.63 | 61.66 | 410,327 |
| August 18, 2025 | 61.86 | 61.56 | 61.56 | 61.91 | 61.33 | 502,900 |
| August 15, 2025 | 63 | 61.86 | 61.86 | 63 | 61.67 | 561,815 |
| August 14, 2025 | 62.65 | 62.82 | 62.82 | 62.89 | 62.01 | 743,600 |
| August 13, 2025 | 62.22 | 62.81 | 62.81 | 62.81 | 61.86 | 618,922 |
| August 12, 2025 | 61.66 | 62.03 | 62.03 | 62.21 | 61.34 | 638,900 |
| August 11, 2025 | 60.22 | 61.19 | 61.19 | 61.61 | 60.2 | 814,000 |
| August 08, 2025 | 58.36 | 60.27 | 60.27 | 60.88 | 57.3 | 1.42M |
| August 07, 2025 | 57.92 | 57.02 | 57.02 | 58.04 | 56.67 | 927,705 |
| August 06, 2025 | 57.82 | 57.85 | 57.85 | 58.17 | 57.47 | 601,037 |
| August 05, 2025 | 56.99 | 57.56 | 57.56 | 57.61 | 56.84 | 494,606 |
| August 04, 2025 | 56.37 | 56.93 | 56.93 | 56.95 | 56.35 | 500,407 |
| August 01, 2025 | 55.98 | 56.52 | 56.52 | 56.72 | 55.75 | 669,100 |
| July 31, 2025 | 55.59 | 55.99 | 55.99 | 56.43 | 55.56 | 700,200 |
| July 30, 2025 | 56.48 | 56.07 | 56.07 | 56.99 | 55.85 | 706,800 |
| July 29, 2025 | 56.45 | 56.54 | 56.54 | 56.97 | 56.31 | 617,543 |
| July 28, 2025 | 56.58 | 56.09 | 56.09 | 56.67 | 55.62 | 1.71M |
| July 25, 2025 | 56.41 | 56.7 | 56.7 | 56.88 | 56.24 | 534,536 |
| July 24, 2025 | 56.76 | 56.4 | 56.4 | 57.27 | 56.39 | 597,800 |
| July 23, 2025 | 56.89 | 57 | 57 | 57.32 | 56.51 | 664,700 |
| July 22, 2025 | 56.02 | 56.8 | 56.8 | 56.91 | 56 | 814,400 |
| July 21, 2025 | 55.85 | 55.96 | 55.96 | 56.3 | 55.44 | 969,500 |
| July 18, 2025 | 56.19 | 55.69 | 55.69 | 56.38 | 55.57 | 659,500 |
| July 17, 2025 | 55.66 | 56.08 | 56.08 | 56.19 | 55.59 | 656,021 |
| July 16, 2025 | 55.85 | 55.88 | 55.88 | 56.09 | 55.22 | 1.03M |
| July 15, 2025 | 56.16 | 55.71 | 55.71 | 56.43 | 55.59 | 1.15M |
| July 14, 2025 | 55.96 | 56.45 | 56.45 | 56.68 | 55.88 | 637,800 |
| July 11, 2025 | 56.44 | 56 | 56 | 56.57 | 55.8 | 1.26M |
| July 10, 2025 | 58.33 | 56.77 | 56.77 | 58.52 | 56.76 | 949,600 |
| July 09, 2025 | 59.6 | 58.71 | 58.71 | 59.6 | 58.47 | 561,700 |
| July 08, 2025 | 59.71 | 59.55 | 59.55 | 60.53 | 59.51 | 776,900 |
| July 07, 2025 | 61.2 | 59.85 | 59.85 | 61.31 | 59.76 | 632,700 |
| July 03, 2025 | 61.49 | 61.9 | 61.9 | 61.94 | 61.35 | 339,400 |
| July 02, 2025 | 61.42 | 61.12 | 61.12 | 61.53 | 60.63 | 489,853 |
| July 01, 2025 | 60.54 | 61.44 | 61.44 | 62.02 | 60.54 | 715,908 |
| June 30, 2025 | 61.08 | 60.73 | 60.73 | 61.1 | 60.34 | 573,800 |
| June 27, 2025 | 60.72 | 60.64 | 60.64 | 60.91 | 60.37 | 1.58M |
| June 26, 2025 | 60.52 | 60.53 | 60.53 | 60.73 | 59.97 | 471,800 |
| June 25, 2025 | 60.98 | 60.27 | 60.27 | 61.54 | 60.16 | 545,944 |
| June 24, 2025 | 61.21 | 61.24 | 61.24 | 61.76 | 60.88 | 631,319 |
| June 23, 2025 | 59.74 | 61.1 | 61.1 | 61.13 | 59.74 | 592,900 |
| June 20, 2025 | 59.21 | 59.56 | 59.56 | 59.67 | 58.89 | 2.18M |
| June 18, 2025 | 58.02 | 59.08 | 59.08 | 59.5 | 58.02 | 603,221 |
| June 17, 2025 | 58.6 | 57.96 | 57.96 | 58.89 | 57.16 | 738,630 |
| June 16, 2025 | 58.9 | 59.04 | 59.04 | 59.79 | 58.6 | 636,244 |
| June 13, 2025 | 58.58 | 58.61 | 58.61 | 59.27 | 58.3 | 622,616 |
| June 12, 2025 | 58.16 | 59.17 | 59.17 | 59.31 | 57.74 | 531,027 |
| June 11, 2025 | 58.09 | 58.52 | 58.52 | 58.88 | 58.02 | 592,600 |
