59.87
+0.04(+0.07%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 60.14 | 59.87 | 59.87 | 60.18 | 59.47 | 744,763 |
September 04, 2025 | 59.9 | 59.83 | 59.83 | 60.01 | 59.58 | 785,700 |
September 03, 2025 | 59.64 | 59.63 | 59.63 | 59.77 | 59.46 | 1.58M |
September 02, 2025 | 59.48 | 59.75 | 59.75 | 59.78 | 59.4 | 2.56M |
August 29, 2025 | 60.41 | 60.35 | 60.35 | 60.48 | 60.28 | 755,100 |
August 28, 2025 | 60.67 | 60.61 | 60.61 | 60.77 | 60.46 | 686,800 |
August 27, 2025 | 60.51 | 60.57 | 60.57 | 60.69 | 60.27 | 1.2M |
August 26, 2025 | 60.68 | 60.67 | 60.67 | 60.7 | 60.42 | 973,606 |
August 25, 2025 | 61.1 | 60.65 | 60.65 | 61.28 | 60.61 | 579,400 |
August 22, 2025 | 61.34 | 61.43 | 61.43 | 61.73 | 61.23 | 913,255 |
August 21, 2025 | 61.27 | 61.18 | 61.18 | 61.47 | 61.07 | 836,500 |
August 20, 2025 | 61.13 | 61.31 | 61.31 | 61.42 | 61.13 | 2.65M |
August 19, 2025 | 60.82 | 60.94 | 60.94 | 60.95 | 60.68 | 486,400 |
August 18, 2025 | 60.98 | 60.75 | 60.75 | 60.99 | 60.66 | 378,029 |
August 15, 2025 | 61.02 | 61 | 61 | 61.17 | 60.83 | 474,900 |
August 14, 2025 | 60.84 | 60.88 | 60.88 | 60.97 | 60.71 | 583,300 |
August 13, 2025 | 61.01 | 60.98 | 60.98 | 61.06 | 60.69 | 465,515 |
August 12, 2025 | 60.4 | 60.75 | 60.75 | 60.75 | 60.25 | 403,015 |
August 11, 2025 | 60.42 | 60.37 | 60.37 | 60.44 | 60.16 | 257,619 |
August 08, 2025 | 60.56 | 60.3 | 60.3 | 60.67 | 60.24 | 953,500 |
August 07, 2025 | 60.17 | 60.38 | 60.38 | 60.47 | 60.03 | 550,946 |
August 06, 2025 | 60.12 | 60.06 | 60.06 | 60.26 | 59.72 | 377,740 |
August 05, 2025 | 60.18 | 59.97 | 59.97 | 60.23 | 59.78 | 525,315 |
August 04, 2025 | 59.77 | 60.04 | 60.04 | 60.12 | 59.72 | 801,012 |
August 01, 2025 | 59.03 | 59.2 | 59.2 | 59.37 | 58.79 | 483,137 |
July 31, 2025 | 58.59 | 59.08 | 59.08 | 59.2 | 58.59 | 1.02M |
July 30, 2025 | 59.14 | 59.16 | 59.16 | 59.55 | 58.97 | 470,335 |
July 29, 2025 | 58.75 | 59.18 | 59.18 | 59.18 | 58.69 | 380,447 |
July 28, 2025 | 59.21 | 58.7 | 58.7 | 59.21 | 58.59 | 198,400 |
July 25, 2025 | 59.22 | 59.36 | 59.36 | 59.41 | 59.13 | 289,100 |
July 24, 2025 | 59.29 | 59.25 | 59.25 | 59.43 | 59.18 | 837,446 |
July 23, 2025 | 59.57 | 59.42 | 59.42 | 59.61 | 59.19 | 511,233 |
July 22, 2025 | 59.2 | 59.41 | 59.41 | 59.42 | 59.12 | 897,745 |
July 21, 2025 | 59.4 | 59.11 | 59.11 | 59.49 | 59.05 | 498,530 |
July 18, 2025 | 58.99 | 59.12 | 59.12 | 59.33 | 58.91 | 584,000 |
July 17, 2025 | 58.52 | 58.68 | 58.68 | 58.77 | 58.39 | 327,900 |
July 16, 2025 | 58.44 | 58.54 | 58.54 | 58.63 | 58.2 | 521,300 |
July 15, 2025 | 58.9 | 58.29 | 58.29 | 58.9 | 58.12 | 390,208 |
July 14, 2025 | 58.7 | 59.01 | 59.01 | 59.04 | 58.64 | 401,716 |
July 11, 2025 | 58.64 | 58.69 | 58.69 | 58.76 | 58.47 | 557,807 |
July 10, 2025 | 58.41 | 58.84 | 58.84 | 58.84 | 58.27 | 473,200 |
July 09, 2025 | 58.4 | 58.51 | 58.51 | 58.61 | 58.17 | 632,841 |
July 08, 2025 | 58.48 | 58.34 | 58.34 | 58.48 | 57.96 | 532,098 |
July 07, 2025 | 58.7 | 58.59 | 58.59 | 58.83 | 58.4 | 636,300 |
July 03, 2025 | 58.97 | 59.05 | 59.05 | 59.15 | 58.83 | 431,929 |
July 02, 2025 | 59.03 | 59.01 | 59.01 | 59.05 | 58.64 | 827,000 |
July 01, 2025 | 59.1 | 59.08 | 59.08 | 59.23 | 58.78 | 959,732 |
June 30, 2025 | 58.61 | 59.2 | 59.2 | 59.24 | 58.6 | 988,213 |
June 27, 2025 | 58.78 | 58.69 | 58.69 | 58.95 | 58.48 | 1.76M |
June 26, 2025 | 58.35 | 58.64 | 58.64 | 58.68 | 58.27 | 1.09M |
June 25, 2025 | 58.32 | 58.05 | 58.05 | 58.32 | 57.91 | 4.9M |
June 24, 2025 | 58.25 | 58.41 | 58.41 | 58.57 | 58.06 | 1.51M |
June 23, 2025 | 57.65 | 58.14 | 58.14 | 58.18 | 57.61 | 1.1M |
June 20, 2025 | 57.95 | 57.73 | 57.73 | 58.02 | 57.69 | 1.13M |
June 18, 2025 | 58 | 57.9 | 57.9 | 58.15 | 57.79 | 1.16M |
June 17, 2025 | 58.36 | 57.87 | 57.87 | 58.46 | 57.77 | 3.05M |
June 16, 2025 | 58.94 | 58.37 | 58.37 | 59.13 | 58.29 | 654,500 |
June 13, 2025 | 59.43 | 59.42 | 58.44 | 59.66 | 59.24 | 605,250 |
June 12, 2025 | 59.24 | 59.83 | 58.84 | 59.83 | 59.24 | 524,200 |
June 11, 2025 | 59.41 | 59.31 | 58.33 | 59.51 | 59.23 | 330,100 |