62.68
+1.66(+2.72%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 61.19 | 62.68 | 62.68 | 63.92 | 61.16 | 1.66M |
| December 04, 2025 | 61.47 | 61.02 | 61.02 | 61.86 | 60.61 | 1.1M |
| December 03, 2025 | 62.09 | 61.21 | 61.21 | 62.84 | 61.12 | 1.39M |
| December 02, 2025 | 63.16 | 62.14 | 62.14 | 64.05 | 62.09 | 1.38M |
| December 01, 2025 | 63.46 | 62.62 | 62.62 | 64.79 | 62.62 | 1.09M |
| November 28, 2025 | 63.72 | 63.53 | 63.53 | 64.58 | 63.46 | 522,400 |
| November 26, 2025 | 63.07 | 63.8 | 63.8 | 64.33 | 62.88 | 936,460 |
| November 25, 2025 | 63.26 | 62.96 | 62.96 | 64.12 | 62.92 | 1.33M |
| November 24, 2025 | 64.77 | 63.17 | 63.17 | 65.04 | 61.89 | 1.83M |
| November 21, 2025 | 65.86 | 65.57 | 65.57 | 67.26 | 65.45 | 1.87M |
| November 20, 2025 | 65.67 | 65.76 | 65.76 | 67.63 | 65.58 | 1.87M |
| November 19, 2025 | 65.01 | 65.83 | 65.83 | 66.4 | 64.87 | 1.22M |
| November 18, 2025 | 62.72 | 64.57 | 64.57 | 65.07 | 62.66 | 1.36M |
| November 17, 2025 | 64.25 | 62.74 | 62.74 | 64.25 | 62.49 | 1.54M |
| November 14, 2025 | 64.42 | 64.1 | 64.1 | 65.53 | 63.61 | 1.28M |
| November 13, 2025 | 65.9 | 64.98 | 64.98 | 67.1 | 64.4 | 1.45M |
| November 12, 2025 | 65.68 | 65.61 | 65.61 | 67.85 | 64.68 | 1.55M |
| November 11, 2025 | 65 | 66.59 | 66.59 | 66.92 | 63.86 | 2.3M |
| November 10, 2025 | 71.75 | 65.19 | 65.19 | 72.3 | 65.06 | 3.46M |
| November 07, 2025 | 70.15 | 72.01 | 72.01 | 72.22 | 69.48 | 2.25M |
| November 06, 2025 | 71.09 | 70.62 | 70.62 | 71.61 | 69.55 | 1.81M |
| November 05, 2025 | 71.36 | 71.9 | 71.9 | 73.16 | 71.21 | 2.3M |
| November 04, 2025 | 70.75 | 71.07 | 71.07 | 72.66 | 70 | 3.78M |
| November 03, 2025 | 70.5 | 71.68 | 71.68 | 72.21 | 68.14 | 4.01M |
| October 31, 2025 | 67 | 68.04 | 68.04 | 68.77 | 65.11 | 4.32M |
| October 30, 2025 | 69.6 | 66.72 | 66.72 | 73.44 | 66.45 | 7.5M |
| October 29, 2025 | 85.02 | 70.05 | 70.05 | 86.97 | 68.83 | 24.73M |
| October 28, 2025 | 151.56 | 153.53 | 153.53 | 155.06 | 151.42 | 935,839 |
| October 27, 2025 | 152.14 | 152.64 | 152.64 | 153 | 150.47 | 808,495 |
| October 24, 2025 | 152.78 | 152.11 | 152.11 | 154.95 | 151 | 450,938 |
| October 23, 2025 | 152.59 | 151.94 | 151.94 | 154.5 | 150.91 | 482,881 |
| October 22, 2025 | 153.29 | 152.51 | 152.51 | 154.57 | 150.2 | 492,516 |
| October 21, 2025 | 144.74 | 152.33 | 152.33 | 152.38 | 144.34 | 634,019 |
| October 20, 2025 | 146.05 | 145.59 | 145.59 | 147.73 | 144.56 | 3M |
| October 17, 2025 | 140.15 | 144.95 | 144.95 | 145.06 | 140.15 | 599,262 |
| October 16, 2025 | 145.27 | 140.68 | 140.68 | 145.76 | 137.69 | 961,711 |
| October 15, 2025 | 145.43 | 146.25 | 146.25 | 148.19 | 145.05 | 1.04M |
| October 14, 2025 | 144.55 | 146.4 | 146.4 | 146.43 | 143.67 | 345,925 |
| October 13, 2025 | 143.52 | 144.99 | 144.99 | 146.13 | 143.52 | 447,700 |
| October 10, 2025 | 144.55 | 144.57 | 144.57 | 148.37 | 143.98 | 454,769 |
| October 09, 2025 | 144 | 144.8 | 144.8 | 146.93 | 143.08 | 848,160 |
| October 08, 2025 | 141.71 | 144.83 | 144.83 | 145.58 | 140.34 | 647,507 |
| October 07, 2025 | 140.21 | 140 | 140 | 141.63 | 138.94 | 494,000 |
| October 06, 2025 | 141.93 | 140.65 | 140.65 | 142.47 | 139.62 | 616,514 |
| October 03, 2025 | 145.58 | 143.56 | 143.56 | 147.08 | 142.88 | 504,000 |
| October 02, 2025 | 145.23 | 145.24 | 145.24 | 145.78 | 143.16 | 605,200 |
| October 01, 2025 | 147.95 | 144.53 | 144.53 | 149.53 | 143.93 | 615,158 |
| September 30, 2025 | 149.64 | 148.94 | 148.94 | 150.11 | 146.56 | 1.17M |
| September 29, 2025 | 148.36 | 149.97 | 149.97 | 152.14 | 148.36 | 1.23M |
| September 26, 2025 | 147.43 | 148.36 | 148.36 | 149.43 | 146.09 | 646,523 |
| September 25, 2025 | 144.03 | 147.61 | 147.61 | 147.69 | 143 | 1.03M |
| September 24, 2025 | 142.53 | 144.61 | 144.61 | 145.18 | 142.53 | 644,561 |
| September 23, 2025 | 143.99 | 142.28 | 142.28 | 144.78 | 141.61 | 1.04M |
| September 22, 2025 | 142.96 | 144.07 | 144.07 | 145.28 | 142.1 | 663,845 |
| September 19, 2025 | 141.71 | 141.71 | 141.71 | 142.72 | 140.21 | 1.13M |
| September 18, 2025 | 139.46 | 140.87 | 140.87 | 142.3 | 137.08 | 745,277 |
| September 17, 2025 | 140 | 138.54 | 138.54 | 140.71 | 137.26 | 960,506 |
| September 16, 2025 | 140.51 | 139.31 | 139.31 | 141.4 | 136.18 | 1.59M |
| September 15, 2025 | 158 | 139.76 | 139.76 | 158.4 | 135.51 | 3.15M |
| September 12, 2025 | 161 | 158.36 | 158.36 | 161.81 | 158.07 | 414,553 |