59.97
+0.36(+0.60%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 59.87 | 59.61 | 59.61 | 60.16 | 59.49 | 884,900 |
October 01, 2025 | 60.51 | 60.34 | 60.34 | 60.74 | 60.15 | 1.01M |
September 30, 2025 | 59.98 | 60.49 | 60.49 | 60.71 | 59.74 | 1.41M |
September 29, 2025 | 60.31 | 59.82 | 59.82 | 60.31 | 59.53 | 751,803 |
September 26, 2025 | 59.52 | 60.41 | 60.41 | 60.51 | 59.38 | 921,414 |
September 25, 2025 | 59.42 | 59.14 | 59.14 | 59.69 | 58.87 | 852,632 |
September 24, 2025 | 59.25 | 59.83 | 59.83 | 59.88 | 58.83 | 1.02M |
September 23, 2025 | 58.88 | 59.25 | 59.25 | 59.65 | 58.88 | 885,800 |
September 22, 2025 | 58.72 | 58.85 | 58.85 | 59.17 | 58.34 | 1.21M |
September 19, 2025 | 59.23 | 58.69 | 58.69 | 59.41 | 58.48 | 3.55M |
September 18, 2025 | 58.58 | 59.17 | 59.17 | 59.55 | 58.24 | 1.34M |
September 17, 2025 | 58.75 | 58.73 | 58.73 | 59.69 | 58.62 | 1.43M |
September 16, 2025 | 59.43 | 58.46 | 58.46 | 59.49 | 58.26 | 1.34M |
September 15, 2025 | 60.62 | 60.02 | 59.52 | 60.81 | 59.9 | 853,100 |
September 12, 2025 | 60.45 | 60.53 | 60.53 | 60.97 | 60.25 | 838,521 |
September 11, 2025 | 59.6 | 60.68 | 60.68 | 60.94 | 59.45 | 1.27M |
September 10, 2025 | 59.93 | 59.47 | 59.47 | 59.97 | 58.89 | 1.1M |
September 09, 2025 | 60.35 | 59.97 | 59.97 | 60.49 | 59.73 | 1.09M |
September 08, 2025 | 60.31 | 60.46 | 60.46 | 60.83 | 58.95 | 1.52M |
September 05, 2025 | 61 | 60.57 | 60.57 | 61.4 | 60.21 | 972,943 |
September 04, 2025 | 60.2 | 60.42 | 60.42 | 60.51 | 59.79 | 985,800 |
September 03, 2025 | 58.62 | 59.69 | 59.69 | 59.71 | 58.54 | 1.29M |
September 02, 2025 | 59.07 | 58.61 | 58.61 | 59.33 | 58.18 | 2.06M |
August 29, 2025 | 59.76 | 59.87 | 59.87 | 60.21 | 59.62 | 984,611 |
August 28, 2025 | 60.55 | 59.62 | 59.62 | 60.68 | 59.18 | 733,700 |
August 27, 2025 | 60.11 | 60.53 | 60.53 | 60.88 | 60.02 | 1.01M |
August 26, 2025 | 60.29 | 60.39 | 60.39 | 60.84 | 60.07 | 1.11M |
August 25, 2025 | 60.81 | 60.42 | 60.42 | 60.86 | 60.39 | 547,100 |
August 22, 2025 | 59.74 | 60.82 | 60.82 | 61.34 | 59.53 | 784,025 |
August 21, 2025 | 59.14 | 59.36 | 59.36 | 59.37 | 58.96 | 796,300 |
August 20, 2025 | 59.67 | 59.27 | 59.27 | 59.98 | 59.21 | 967,134 |
August 19, 2025 | 58.66 | 59.47 | 59.47 | 59.75 | 58.59 | 1.3M |
August 18, 2025 | 59.52 | 58.69 | 58.69 | 59.59 | 58.56 | 1.53M |
August 15, 2025 | 60.45 | 59.59 | 59.59 | 60.85 | 59.55 | 1.24M |
August 14, 2025 | 60.81 | 60.46 | 60.46 | 60.81 | 59.93 | 1.74M |
August 13, 2025 | 60.47 | 61.07 | 61.07 | 61.24 | 59.72 | 1.19M |
August 12, 2025 | 58.9 | 59.97 | 59.97 | 60.12 | 58.39 | 1.43M |
August 11, 2025 | 58.47 | 58.48 | 58.48 | 58.87 | 58.05 | 1.04M |
August 08, 2025 | 58.19 | 58.25 | 58.25 | 58.58 | 57.93 | 1.09M |
August 07, 2025 | 57.41 | 57.92 | 57.92 | 58.25 | 56.22 | 2.2M |
August 06, 2025 | 58.38 | 58.17 | 58.17 | 58.58 | 58.04 | 1.54M |
August 05, 2025 | 57.93 | 58.09 | 58.09 | 58.44 | 57.53 | 1.26M |
August 04, 2025 | 56.91 | 57.96 | 57.96 | 58.04 | 56.65 | 929,847 |
August 01, 2025 | 56.56 | 56.58 | 56.58 | 56.84 | 56.03 | 1.2M |
July 31, 2025 | 56.29 | 56.43 | 56.43 | 56.83 | 56.13 | 1.1M |
July 30, 2025 | 57.07 | 56.51 | 56.51 | 57.38 | 56.33 | 1.28M |
July 29, 2025 | 57.39 | 57.08 | 57.08 | 57.56 | 56.96 | 943,300 |
July 28, 2025 | 57 | 57.02 | 57.02 | 57.23 | 56.58 | 1.52M |
July 25, 2025 | 56.51 | 57.12 | 57.12 | 57.17 | 56.23 | 1.5M |
July 24, 2025 | 55.88 | 56.43 | 56.43 | 57.08 | 55.78 | 3.18M |
July 23, 2025 | 55.41 | 55.55 | 55.55 | 55.7 | 54.86 | 1.76M |
July 22, 2025 | 55 | 55.72 | 55.72 | 55.83 | 55 | 1.56M |
July 21, 2025 | 55.49 | 54.8 | 54.8 | 55.81 | 54.55 | 1.61M |
July 18, 2025 | 54.73 | 55.03 | 55.03 | 55.61 | 54.7 | 6.91M |
July 17, 2025 | 53 | 54.51 | 54.51 | 54.56 | 53 | 1.69M |
July 16, 2025 | 52.82 | 53.3 | 53.3 | 53.36 | 52.27 | 1.74M |
July 15, 2025 | 53.11 | 52.64 | 52.64 | 53.4 | 52.54 | 2.78M |
July 14, 2025 | 52.32 | 53.18 | 53.18 | 53.23 | 51.87 | 3.48M |
July 11, 2025 | 50.9 | 52.8 | 52.8 | 53.54 | 50.61 | 6.02M |
July 10, 2025 | 54.72 | 51.22 | 51.22 | 55.05 | 50.92 | 6.09M |