66.39
+0.5467(+0.83%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 66.74 | 66.39 | 66.39 | 66.74 | 66.25 | 8,300 |
September 04, 2025 | 65.78 | 65.84 | 65.84 | 65.91 | 65.49 | 9,104 |
September 03, 2025 | 65.25 | 65.49 | 65.49 | 65.69 | 65.25 | 14,300 |
September 02, 2025 | 65.09 | 65.39 | 65.39 | 65.6 | 65.09 | 71,023 |
August 29, 2025 | 66.65 | 66.69 | 66.69 | 66.81 | 66.64 | 9,100 |
August 28, 2025 | 67.24 | 67.22 | 67.22 | 67.24 | 67.22 | 748 |
August 27, 2025 | 66.68 | 67.1 | 67.1 | 67.1 | 66.68 | 2,746 |
August 26, 2025 | 67.54 | 67.41 | 67.41 | 67.55 | 67.23 | 49,434 |
August 25, 2025 | 68.4 | 67.5 | 67.5 | 68.4 | 67.5 | 3,433 |
August 22, 2025 | 67.3 | 68.48 | 68.48 | 68.53 | 67.3 | 2,800 |
August 21, 2025 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | 849 |
August 20, 2025 | 67.1 | 67.29 | 67.29 | 67.29 | 67.1 | 2,400 |
August 19, 2025 | 67.26 | 67.16 | 67.16 | 67.61 | 66.98 | 12,027 |
August 18, 2025 | 67.03 | 67.13 | 67.13 | 67.23 | 66.92 | 5,530 |
August 15, 2025 | 67.22 | 67.24 | 67.24 | 67.33 | 67.1 | 12,200 |
August 14, 2025 | 66.77 | 67.1 | 67.1 | 67.15 | 66.74 | 8,834 |
August 13, 2025 | 67.26 | 67.15 | 67.15 | 67.32 | 67 | 4,013 |
August 12, 2025 | 66.75 | 67.17 | 67.17 | 67.17 | 66.7 | 21,614 |
August 11, 2025 | 66.57 | 66.45 | 66.45 | 66.57 | 66.33 | 3,019 |
August 08, 2025 | 67.04 | 67 | 67 | 67.14 | 66.94 | 3,105 |
August 07, 2025 | 66.84 | 66.9 | 66.9 | 67 | 66.65 | 3,397 |
August 06, 2025 | 66.41 | 66.31 | 66.31 | 66.41 | 66.22 | 1,219 |
August 05, 2025 | 66.18 | 66.04 | 66.04 | 66.18 | 66.04 | 900 |
August 04, 2025 | 65.47 | 65.8 | 65.8 | 65.94 | 65.47 | 4,948 |
August 01, 2025 | 65.27 | 65.2 | 65.2 | 65.47 | 64.95 | 12,507 |
July 31, 2025 | 65.9 | 65.65 | 65.65 | 66.05 | 65.65 | 18,800 |
July 30, 2025 | 66 | 65.75 | 65.75 | 66.35 | 65.55 | 7,992 |
July 29, 2025 | 66.92 | 66.83 | 66.83 | 66.94 | 66.55 | 12,713 |
July 28, 2025 | 67.75 | 67.17 | 67.17 | 67.75 | 66.84 | 16,000 |
July 25, 2025 | 68.14 | 68.33 | 68.33 | 68.45 | 67.84 | 248,913 |
July 24, 2025 | 68.53 | 68.34 | 68.34 | 68.59 | 68.3 | 42,300 |
July 23, 2025 | 68 | 68.85 | 68.85 | 68.96 | 67.9 | 11,037 |
July 22, 2025 | 67.62 | 67.84 | 67.84 | 67.89 | 67.62 | 1,000 |
July 21, 2025 | 67.49 | 67.39 | 67.39 | 67.83 | 67.39 | 5,002 |
July 18, 2025 | 67.67 | 67 | 67 | 67.67 | 67 | 1,167 |
July 17, 2025 | 66.85 | 67.01 | 67.01 | 67.01 | 66.76 | 900 |
July 16, 2025 | 66.39 | 66.78 | 66.78 | 66.86 | 66.31 | 4,309 |
July 15, 2025 | 66.7 | 66.64 | 66.64 | 66.79 | 66.59 | 1,300 |
July 14, 2025 | 67.16 | 67.44 | 67.44 | 67.44 | 66.93 | 4,600 |
July 11, 2025 | 67.3 | 67.37 | 67.37 | 67.41 | 67.27 | 11,222 |
July 10, 2025 | 67.71 | 67.85 | 67.85 | 67.98 | 67.5 | 7,026 |
July 09, 2025 | 67.5 | 67.85 | 67.85 | 67.94 | 67.41 | 7,800 |
July 08, 2025 | 66.87 | 67.47 | 67.47 | 67.53 | 66.68 | 106,600 |
July 07, 2025 | 66.47 | 66.76 | 66.76 | 66.96 | 66.42 | 40,507 |
July 03, 2025 | 67 | 67.05 | 67.05 | 67.08 | 66.92 | 1,903 |
July 02, 2025 | 66.47 | 66.82 | 66.82 | 66.86 | 66.41 | 6,909 |
July 01, 2025 | 66.87 | 67.13 | 67.13 | 67.13 | 66.87 | 1,461 |
June 30, 2025 | 66.81 | 67.12 | 67.12 | 67.12 | 66.81 | 1,830 |
June 27, 2025 | 66.67 | 66.64 | 66.64 | 67 | 66.33 | 4,138 |
June 26, 2025 | 65.92 | 66.13 | 66.13 | 66.42 | 65.92 | 11,149 |
June 25, 2025 | 65.21 | 65.22 | 65.22 | 65.37 | 65.11 | 3,727 |
June 24, 2025 | 65.2 | 65.43 | 65.43 | 65.56 | 65.06 | 7,400 |
June 23, 2025 | 63.89 | 64.63 | 64.63 | 64.63 | 63.89 | 1,743 |
June 20, 2025 | 64.42 | 63.95 | 63.95 | 64.42 | 63.95 | 8,000 |
June 18, 2025 | 64.29 | 64.25 | 64.25 | 64.67 | 64.03 | 10,300 |
June 17, 2025 | 65 | 64.36 | 64.36 | 65 | 64.27 | 4,802 |
June 16, 2025 | 65.23 | 65.14 | 65.14 | 65.68 | 65.05 | 8,908 |
June 13, 2025 | 66.25 | 66.01 | 64.63 | 66.44 | 65.9 | 11,900 |
June 12, 2025 | 67.39 | 67.33 | 65.92 | 67.48 | 67.19 | 1,524 |
June 11, 2025 | 67.02 | 66.84 | 65.45 | 67.15 | 66.72 | 4,033 |