66.45
+0.71(+1.08%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 65.53 | 65.74 | 65.74 | 66.2 | 65.44 | 41,669 |
September 04, 2025 | 65.14 | 65.25 | 65.25 | 65.25 | 64.78 | 21,715 |
September 03, 2025 | 64.2 | 64.64 | 64.64 | 64.72 | 64.1 | 99,821 |
September 02, 2025 | 65.35 | 64.55 | 64.55 | 65.35 | 64.2 | 86,082 |
September 01, 2025 | 65.39 | 65.36 | 65.36 | 65.43 | 65.27 | 14,869 |
August 29, 2025 | 65.38 | 64.89 | 64.89 | 65.41 | 64.73 | 68,437 |
August 28, 2025 | 65.75 | 65.76 | 65.76 | 65.98 | 65.63 | 183,142 |
August 27, 2025 | 65.06 | 65.01 | 65.01 | 65.06 | 64.63 | 69,911 |
August 26, 2025 | 64.93 | 65.22 | 65.22 | 65.32 | 64.74 | 19,639 |
August 22, 2025 | 65.32 | 66.34 | 66.34 | 66.37 | 65.25 | 21,499 |
August 21, 2025 | 65.41 | 65.33 | 65.33 | 65.43 | 65.15 | 23,335 |
August 20, 2025 | 66 | 65.84 | 65.84 | 66 | 65.66 | 24,255 |
August 19, 2025 | 66.2 | 66.19 | 66.19 | 66.45 | 66.07 | 17,107 |
August 18, 2025 | 66.26 | 66.29 | 66.29 | 66.56 | 66.12 | 38,925 |
August 15, 2025 | 66.26 | 66.21 | 66.21 | 66.4 | 66.06 | 58,285 |
August 14, 2025 | 65.4 | 65.09 | 65.09 | 65.47 | 65.02 | 20,971 |
August 13, 2025 | 65.67 | 65.55 | 65.55 | 65.91 | 65.41 | 180,245 |
August 12, 2025 | 64.7 | 65.44 | 65.44 | 65.9 | 64.62 | 35,458 |
August 11, 2025 | 64.83 | 64.65 | 64.65 | 64.84 | 64.55 | 25,043 |
August 08, 2025 | 64.64 | 64.65 | 64.65 | 64.65 | 64.13 | 22,900 |
August 07, 2025 | 63.69 | 63.52 | 63.52 | 64 | 63.51 | 46,550 |
August 06, 2025 | 62.9 | 63.13 | 63.13 | 63.6 | 62.74 | 17,423 |
August 05, 2025 | 62.65 | 62.35 | 62.35 | 62.69 | 62.23 | 70,211 |
August 04, 2025 | 62.02 | 62.34 | 62.34 | 62.48 | 61.71 | 67,198 |
August 01, 2025 | 61.44 | 61.26 | 61.26 | 61.66 | 60.66 | 121,572 |
July 31, 2025 | 62.07 | 61.12 | 61.12 | 62.17 | 61.12 | 493,272 |
July 30, 2025 | 61.65 | 61.44 | 61.44 | 62.03 | 61.44 | 57,197 |
July 29, 2025 | 61.45 | 61.15 | 61.15 | 61.57 | 61.14 | 71,466 |
July 28, 2025 | 61.97 | 61.41 | 61.41 | 62.02 | 61.36 | 27,884 |
July 25, 2025 | 62.67 | 62.45 | 62.45 | 62.8 | 62.35 | 18,409 |
July 24, 2025 | 63.8 | 63.3 | 63.3 | 63.82 | 62.24 | 23,842 |
July 23, 2025 | 62.33 | 62.98 | 62.98 | 63.09 | 62.21 | 229,597 |
July 22, 2025 | 60.14 | 60.54 | 60.54 | 60.86 | 60.03 | 76,037 |
July 21, 2025 | 59.99 | 60.56 | 60.56 | 60.56 | 59.85 | 9,311 |
July 18, 2025 | 59.79 | 59.7 | 59.7 | 59.92 | 59.65 | 25,102 |
July 17, 2025 | 59.83 | 60.01 | 60.01 | 60.01 | 59.68 | 28,731 |
July 16, 2025 | 59.42 | 59.42 | 59.42 | 59.82 | 59.28 | 24,554 |
July 15, 2025 | 59.97 | 59.37 | 59.37 | 60.26 | 59.37 | 268,785 |
July 14, 2025 | 60.11 | 60.07 | 60.07 | 60.12 | 59.84 | 21,819 |
July 11, 2025 | 60.25 | 59.92 | 59.92 | 60.27 | 59.87 | 233,275 |
July 10, 2025 | 60.39 | 60.37 | 60.37 | 60.45 | 60 | 57,578 |
July 09, 2025 | 60.33 | 60.46 | 60.46 | 60.63 | 60.3 | 10,280 |
July 08, 2025 | 60.62 | 60.45 | 60.45 | 60.66 | 60.31 | 47,729 |
July 07, 2025 | 60.8 | 60.76 | 60.76 | 60.93 | 60.67 | 62,645 |
July 04, 2025 | 61.45 | 61.31 | 61.31 | 61.47 | 61.19 | 23,744 |
July 03, 2025 | 61.64 | 61.68 | 61.68 | 61.74 | 61.33 | 51,933 |
July 02, 2025 | 61.56 | 61.48 | 61.48 | 61.74 | 61.31 | 135,784 |
July 01, 2025 | 61.64 | 61.64 | 61.64 | 61.89 | 61.55 | 137,738 |
June 30, 2025 | 62.1 | 61.89 | 61.89 | 62.2 | 61.73 | 16,545 |
June 27, 2025 | 61.87 | 62.18 | 62.18 | 62.18 | 61.67 | 55,026 |
June 26, 2025 | 60.84 | 60.91 | 60.91 | 61.12 | 60.76 | 26,825 |
June 25, 2025 | 59.91 | 59.82 | 59.82 | 60.1 | 59.76 | 12,004 |
June 24, 2025 | 60.06 | 59.91 | 59.91 | 60.15 | 59.74 | 37,687 |
June 23, 2025 | 58.78 | 59.28 | 59.28 | 59.31 | 58.37 | 21,062 |
June 20, 2025 | 59.62 | 59.44 | 59.48 | 59.77 | 59.37 | 41,234 |
June 19, 2025 | 60.11 | 59.8 | 59.8 | 60.27 | 59.76 | 19,929 |
June 18, 2025 | 60.61 | 60.51 | 60.51 | 60.77 | 60.27 | 30,848 |
June 17, 2025 | 60.17 | 59.91 | 59.91 | 60.81 | 59.84 | 117,821 |
June 16, 2025 | 60.44 | 60.65 | 60.65 | 60.83 | 60.31 | 22,460 |
June 13, 2025 | 60.18 | 60.44 | 60.44 | 60.48 | 60.04 | 110,345 |