67.78
+1.92(+2.92%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 67.28 | 65.86 | 65.86 | 67.28 | 65.26 | 367,300 |
October 01, 2025 | 66.08 | 67.04 | 67.04 | 68.79 | 65.88 | 475,637 |
September 30, 2025 | 65.07 | 66.08 | 66.08 | 66.58 | 64.89 | 375,991 |
September 29, 2025 | 65.88 | 65.06 | 65.06 | 68.43 | 64.4 | 398,600 |
September 26, 2025 | 62.67 | 65.55 | 65.55 | 65.94 | 61.97 | 352,247 |
September 25, 2025 | 62.09 | 62.5 | 62.5 | 62.88 | 60.49 | 227,824 |
September 24, 2025 | 62.65 | 62.39 | 62.39 | 63.53 | 61.04 | 172,200 |
September 23, 2025 | 61.24 | 62.16 | 62.16 | 63.29 | 61.24 | 327,715 |
September 22, 2025 | 61.22 | 61.5 | 61.5 | 62.51 | 59.74 | 235,643 |
September 19, 2025 | 62.95 | 60.79 | 60.79 | 62.98 | 60.25 | 878,200 |
September 18, 2025 | 61.38 | 62.63 | 62.63 | 62.64 | 60.58 | 516,900 |
September 17, 2025 | 60.93 | 61.03 | 61.03 | 63.54 | 59.65 | 418,300 |
September 16, 2025 | 59.98 | 60.34 | 60.34 | 61.51 | 59.71 | 290,104 |
September 15, 2025 | 59.91 | 59.9 | 59.9 | 60.12 | 58.36 | 318,640 |
September 12, 2025 | 60.29 | 59.82 | 59.82 | 61.04 | 59.37 | 178,600 |
September 11, 2025 | 59.94 | 60.29 | 60.29 | 61.27 | 59.94 | 150,749 |
September 10, 2025 | 60.34 | 59.94 | 59.94 | 61 | 58.59 | 318,138 |
September 09, 2025 | 62.32 | 60.34 | 60.34 | 65.25 | 60.09 | 572,000 |
September 08, 2025 | 61.01 | 61.91 | 61.91 | 63.2 | 60.23 | 767,019 |
September 05, 2025 | 60.31 | 60.76 | 60.76 | 61.93 | 60.09 | 196,285 |
September 04, 2025 | 61.59 | 60.19 | 60.19 | 61.88 | 59.74 | 241,700 |
September 03, 2025 | 60.98 | 61.59 | 61.59 | 63.51 | 60.19 | 325,500 |
September 02, 2025 | 59.52 | 61.4 | 61.4 | 61.68 | 58.87 | 356,331 |
August 29, 2025 | 59.85 | 59.65 | 59.65 | 60.68 | 59.14 | 214,800 |
August 28, 2025 | 59.88 | 59.66 | 59.66 | 60.56 | 59.5 | 194,516 |
August 27, 2025 | 59.66 | 59.95 | 59.95 | 60.49 | 59.66 | 165,212 |
August 26, 2025 | 59.27 | 59.79 | 59.79 | 60.28 | 58.78 | 228,000 |
August 25, 2025 | 60.38 | 59.41 | 59.41 | 60.48 | 59.19 | 161,559 |
August 22, 2025 | 60.01 | 60.35 | 60.35 | 61.05 | 59.75 | 349,244 |
August 21, 2025 | 58.49 | 59.75 | 59.75 | 60.27 | 57.99 | 216,520 |
August 20, 2025 | 57.81 | 58.72 | 58.72 | 59.02 | 57.54 | 255,002 |
August 19, 2025 | 58.67 | 58.18 | 58.18 | 59.05 | 57.74 | 255,000 |
August 18, 2025 | 60 | 58.84 | 58.84 | 64.83 | 58.75 | 322,240 |
August 15, 2025 | 60.8 | 59.86 | 59.86 | 60.91 | 59.32 | 301,200 |
August 14, 2025 | 60.29 | 60.72 | 60.72 | 61.17 | 60.19 | 443,800 |
August 13, 2025 | 59.87 | 61.1 | 61.1 | 61.63 | 59.4 | 613,900 |
August 12, 2025 | 58.74 | 59.03 | 59.03 | 60.37 | 58.06 | 369,900 |
August 11, 2025 | 57.56 | 58.59 | 58.59 | 58.66 | 56.98 | 346,049 |
August 08, 2025 | 56.54 | 58.03 | 58.03 | 58.24 | 56.54 | 274,650 |
August 07, 2025 | 57.61 | 57.07 | 57.07 | 59 | 56.44 | 346,532 |
August 06, 2025 | 60.32 | 59 | 59 | 60.35 | 57.77 | 407,300 |
August 05, 2025 | 59.67 | 60.83 | 60.83 | 60.95 | 59.11 | 385,747 |
August 04, 2025 | 58.93 | 59.79 | 59.79 | 59.98 | 58.29 | 306,418 |
August 01, 2025 | 59 | 58.97 | 58.97 | 60.01 | 58.01 | 373,400 |
July 31, 2025 | 59.27 | 59.76 | 59.76 | 60.8 | 58.86 | 336,128 |
July 30, 2025 | 60.46 | 59.35 | 59.35 | 61.59 | 59.11 | 377,200 |
July 29, 2025 | 60.01 | 59.8 | 59.8 | 60.08 | 58.63 | 196,600 |
July 28, 2025 | 60.51 | 59.48 | 59.48 | 60.95 | 59.36 | 289,380 |
July 25, 2025 | 60.41 | 60.61 | 60.61 | 60.83 | 59.47 | 224,400 |
July 24, 2025 | 60.71 | 60.58 | 60.58 | 61.73 | 59.52 | 418,401 |
July 23, 2025 | 60.95 | 60.94 | 60.94 | 61.28 | 59.8 | 380,446 |
July 22, 2025 | 59.13 | 60.74 | 60.74 | 60.83 | 58.56 | 300,300 |
July 21, 2025 | 59.11 | 59.38 | 59.38 | 59.85 | 57.42 | 554,700 |
July 18, 2025 | 58.64 | 57.77 | 57.77 | 62 | 57.43 | 672,319 |
July 17, 2025 | 57.42 | 57.79 | 57.79 | 59.72 | 57.42 | 609,799 |
July 16, 2025 | 56.62 | 57.34 | 57.34 | 57.62 | 55.99 | 422,820 |
July 15, 2025 | 57.99 | 56.27 | 56.27 | 58.31 | 55.77 | 205,018 |
July 14, 2025 | 56.59 | 57.74 | 57.74 | 58.61 | 56.59 | 235,100 |
July 11, 2025 | 57.1 | 56.91 | 56.91 | 57.73 | 56.22 | 275,330 |
July 10, 2025 | 55.78 | 58 | 58 | 58.03 | 54.73 | 346,531 |