60.11
+0.37(+0.62%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 59.35 | 59.74 | 59.74 | 60.82 | 59.26 | 87,000 |
September 04, 2025 | 59.81 | 59.26 | 59.26 | 61.06 | 58.33 | 126,006 |
September 03, 2025 | 60.4 | 59.71 | 59.71 | 60.64 | 59 | 80,031 |
September 02, 2025 | 60.12 | 60.45 | 60.45 | 60.85 | 59.82 | 61,600 |
August 29, 2025 | 60.27 | 60.67 | 60.67 | 60.69 | 60.03 | 63,000 |
August 28, 2025 | 61.8 | 60.27 | 60.27 | 61.8 | 60.02 | 111,316 |
August 27, 2025 | 60.23 | 61.53 | 61.53 | 61.67 | 60.23 | 69,410 |
August 26, 2025 | 62.44 | 60.8 | 60.8 | 62.44 | 60.63 | 106,809 |
August 25, 2025 | 63.34 | 62.43 | 62.43 | 63.34 | 62.32 | 42,400 |
August 22, 2025 | 61.99 | 63.34 | 63.34 | 64.6 | 61.86 | 101,300 |
August 21, 2025 | 60.82 | 61.33 | 61.33 | 61.41 | 60.31 | 69,800 |
August 20, 2025 | 61.07 | 60.99 | 60.99 | 61.31 | 60.47 | 125,137 |
August 19, 2025 | 61.25 | 60.96 | 60.96 | 61.65 | 60.5 | 230,362 |
August 18, 2025 | 61.19 | 60.99 | 60.99 | 61.65 | 60.74 | 272,427 |
August 15, 2025 | 60.62 | 61.19 | 61.19 | 61.27 | 60.26 | 154,500 |
August 14, 2025 | 61.04 | 59.93 | 59.93 | 61.04 | 58.95 | 128,400 |
August 13, 2025 | 59.94 | 61.16 | 61.16 | 61.46 | 59.47 | 208,800 |
August 12, 2025 | 59.27 | 59.63 | 59.63 | 60.08 | 58.99 | 141,136 |
August 11, 2025 | 58.28 | 58.62 | 58.62 | 59.44 | 57.68 | 156,400 |
August 08, 2025 | 59.34 | 58.06 | 58.06 | 59.34 | 57.99 | 132,654 |
August 07, 2025 | 59.4 | 58.59 | 58.59 | 59.71 | 58.09 | 226,447 |
August 06, 2025 | 60.11 | 59.34 | 59.34 | 60.62 | 58.95 | 390,906 |
August 05, 2025 | 59.4 | 59.92 | 59.92 | 60.61 | 59.04 | 110,700 |
August 04, 2025 | 60.37 | 59.22 | 59.22 | 60.46 | 59.01 | 137,711 |
August 01, 2025 | 61.13 | 59.91 | 59.91 | 61.39 | 59.78 | 96,300 |
July 31, 2025 | 63.55 | 61.13 | 61.13 | 63.92 | 60.96 | 242,046 |
July 30, 2025 | 64.02 | 63.4 | 63.4 | 64.91 | 62.35 | 169,100 |
July 29, 2025 | 67 | 63.58 | 63.58 | 67.38 | 63.45 | 278,666 |
July 28, 2025 | 70.27 | 67.4 | 67.4 | 70.47 | 66.98 | 299,870 |
July 25, 2025 | 76.5 | 70.06 | 70.06 | 76.5 | 69.51 | 476,368 |
July 24, 2025 | 90.38 | 86.64 | 86.64 | 90.45 | 86.47 | 181,400 |
July 23, 2025 | 90.35 | 90.34 | 90.34 | 91.04 | 89.73 | 86,300 |
July 22, 2025 | 89.08 | 89.78 | 89.78 | 90.92 | 88.55 | 143,000 |
July 21, 2025 | 87.71 | 88.51 | 88.51 | 88.72 | 87.45 | 128,200 |
July 18, 2025 | 88.15 | 87.07 | 87.07 | 88.15 | 86.49 | 104,628 |
July 17, 2025 | 86.43 | 87.58 | 87.58 | 88.51 | 86.43 | 80,800 |
July 16, 2025 | 87.55 | 86.66 | 86.66 | 87.74 | 86.17 | 225,149 |
July 15, 2025 | 90.85 | 87.25 | 87.25 | 90.85 | 87.18 | 213,836 |
July 14, 2025 | 94.5 | 96.58 | 96.58 | 96.83 | 94.5 | 98,000 |
July 11, 2025 | 95.8 | 94.78 | 94.78 | 95.8 | 94.4 | 186,500 |
July 10, 2025 | 97.6 | 96.74 | 96.74 | 97.79 | 96.58 | 82,200 |
July 09, 2025 | 99.1 | 97.29 | 97.29 | 99.1 | 96.31 | 146,500 |
July 08, 2025 | 98 | 99.04 | 99.04 | 99.32 | 97.47 | 111,350 |
July 07, 2025 | 99.91 | 97.77 | 97.77 | 101 | 97.58 | 157,205 |
July 03, 2025 | 98.78 | 99.86 | 99.86 | 100.77 | 98.78 | 41,400 |
July 02, 2025 | 100.4 | 98.84 | 98.84 | 100.56 | 98.63 | 154,837 |
July 01, 2025 | 97.12 | 100.28 | 100.28 | 100.71 | 97.12 | 172,200 |
June 30, 2025 | 96.07 | 97.82 | 97.82 | 98.17 | 96.07 | 211,500 |
June 27, 2025 | 92.8 | 95.55 | 95.55 | 96.18 | 92.8 | 471,800 |
June 26, 2025 | 93.38 | 92.68 | 92.68 | 93.38 | 91.84 | 216,200 |
June 25, 2025 | 94.99 | 93.65 | 93.65 | 95.1 | 93.44 | 207,700 |
June 24, 2025 | 92.55 | 95.03 | 95.03 | 95.15 | 92.55 | 141,600 |
June 23, 2025 | 92.32 | 92.45 | 92.45 | 92.57 | 91.09 | 127,000 |
June 20, 2025 | 89.69 | 91.54 | 91.54 | 91.7 | 89.69 | 237,431 |
June 18, 2025 | 88.83 | 89.23 | 89.23 | 90.32 | 88.41 | 168,542 |
June 17, 2025 | 88.14 | 88.25 | 88.25 | 89.3 | 87.48 | 169,404 |
June 16, 2025 | 91.82 | 88.49 | 88.49 | 92.56 | 88.39 | 123,000 |
June 13, 2025 | 92.69 | 91.29 | 91.29 | 92.69 | 91.16 | 110,000 |
June 12, 2025 | 93.86 | 93.13 | 93.13 | 94.02 | 92.74 | 103,600 |
June 11, 2025 | 95.46 | 93.81 | 93.81 | 95.8 | 93.58 | 251,401 |