66.52
-0.07(-0.11%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 66.79 | 66.52 | 66.52 | 66.88 | 66.11 | 539,978 |
September 04, 2025 | 66 | 66.59 | 66.59 | 66.59 | 65.77 | 345,600 |
September 03, 2025 | 65.81 | 65.64 | 65.64 | 66.3 | 65.32 | 360,103 |
September 02, 2025 | 65.75 | 65.79 | 65.79 | 66.53 | 65.37 | 594,000 |
August 29, 2025 | 66.13 | 66.29 | 66.29 | 66.5 | 65.96 | 486,807 |
August 28, 2025 | 64.79 | 65.82 | 65.82 | 65.91 | 64.64 | 503,700 |
August 27, 2025 | 64.6 | 64.73 | 64.73 | 65.23 | 64.6 | 388,406 |
August 26, 2025 | 63.75 | 64.63 | 64.63 | 64.67 | 63.62 | 274,805 |
August 25, 2025 | 65.26 | 64 | 64 | 65.37 | 64 | 656,100 |
August 22, 2025 | 65.65 | 65.09 | 65.09 | 66.36 | 65.07 | 580,851 |
August 21, 2025 | 65.57 | 65.65 | 65.65 | 66.03 | 65.2 | 446,767 |
August 20, 2025 | 65.11 | 65.39 | 65.39 | 65.62 | 64.73 | 403,512 |
August 19, 2025 | 66.13 | 65.23 | 65.23 | 66.2 | 65.05 | 685,884 |
August 18, 2025 | 66.25 | 65.63 | 65.63 | 66.59 | 65.61 | 540,000 |
August 15, 2025 | 67.15 | 66.1 | 66.1 | 67.48 | 66.1 | 390,346 |
August 14, 2025 | 67.51 | 67.15 | 67.15 | 67.77 | 67.06 | 388,332 |
August 13, 2025 | 67 | 67.54 | 67.54 | 67.68 | 66.7 | 557,308 |
August 12, 2025 | 66.1 | 66.66 | 66.66 | 66.68 | 65.98 | 374,836 |
August 11, 2025 | 65.62 | 65.98 | 65.98 | 67.03 | 65.37 | 662,900 |
August 08, 2025 | 64.1 | 65.63 | 65.63 | 65.85 | 63.32 | 762,548 |
August 07, 2025 | 64.34 | 63.53 | 63.53 | 64.5 | 63.16 | 720,076 |
August 06, 2025 | 63.76 | 64.15 | 64.15 | 64.48 | 63.43 | 406,788 |
August 05, 2025 | 64.37 | 63.66 | 63.66 | 64.37 | 62.92 | 658,460 |
August 04, 2025 | 64.21 | 64.19 | 64.19 | 64.75 | 63.7 | 409,946 |
August 01, 2025 | 64.16 | 63.99 | 63.99 | 64.27 | 63.01 | 574,857 |
July 31, 2025 | 64.7 | 64.7 | 64.7 | 65.52 | 64.3 | 320,816 |
July 30, 2025 | 64.56 | 64.54 | 64.54 | 65 | 64.02 | 342,400 |
July 29, 2025 | 65.18 | 64.5 | 64.5 | 65.29 | 63.8 | 489,123 |
July 28, 2025 | 65.83 | 65.15 | 65.15 | 66 | 64.79 | 470,229 |
July 25, 2025 | 65.83 | 65.83 | 65.83 | 65.96 | 65.15 | 366,829 |
July 24, 2025 | 65.5 | 65.57 | 65.57 | 66.39 | 65.44 | 548,000 |
July 23, 2025 | 64.8 | 65.45 | 65.45 | 65.64 | 64.75 | 617,282 |
July 22, 2025 | 64.05 | 64.31 | 64.31 | 64.54 | 63.25 | 445,615 |
July 21, 2025 | 64.69 | 64.14 | 64.14 | 65.08 | 64.05 | 493,205 |
July 18, 2025 | 65.16 | 64.4 | 64.4 | 65.45 | 64.19 | 412,753 |
July 17, 2025 | 64.65 | 64.82 | 64.82 | 65.21 | 64.63 | 531,128 |
July 16, 2025 | 63.61 | 64.4 | 64.4 | 64.45 | 63.05 | 416,053 |
July 15, 2025 | 63.62 | 63.5 | 63.5 | 63.97 | 63 | 487,340 |
July 14, 2025 | 62.66 | 63.57 | 63.57 | 63.68 | 62.66 | 462,331 |
July 11, 2025 | 62.1 | 62.97 | 62.97 | 63.26 | 62.08 | 393,051 |
July 10, 2025 | 61.4 | 62.24 | 62.24 | 62.58 | 61.4 | 398,070 |
July 09, 2025 | 61.1 | 61.4 | 61.4 | 61.43 | 60.71 | 371,225 |
July 08, 2025 | 60.55 | 60.92 | 60.92 | 61.3 | 60.5 | 545,011 |
July 07, 2025 | 61.13 | 60.98 | 60.98 | 61.13 | 60.34 | 808,548 |
July 03, 2025 | 60.3 | 61.13 | 61.13 | 61.18 | 60.2 | 383,200 |
July 02, 2025 | 59.22 | 60.16 | 60.16 | 60.18 | 59.2 | 404,020 |
July 01, 2025 | 59 | 59.28 | 59.28 | 59.53 | 58.86 | 464,978 |
June 30, 2025 | 59 | 59.1 | 59.1 | 59.48 | 58.48 | 451,882 |
June 27, 2025 | 59.5 | 58.96 | 58.96 | 59.7 | 58.49 | 433,180 |
June 26, 2025 | 58.61 | 59.32 | 59.32 | 59.61 | 58.53 | 449,976 |
June 25, 2025 | 58.61 | 58.3 | 58.3 | 58.73 | 57.97 | 268,090 |
June 24, 2025 | 58.12 | 58.56 | 58.56 | 59.07 | 58.1 | 508,261 |
June 23, 2025 | 57.72 | 57.92 | 57.92 | 58.15 | 57.02 | 386,111 |
June 20, 2025 | 58.4 | 58.08 | 58.08 | 58.88 | 57.9 | 585,312 |
June 18, 2025 | 58 | 58.51 | 58.51 | 58.64 | 57.87 | 402,961 |
June 17, 2025 | 57.36 | 57.91 | 57.91 | 57.99 | 57.09 | 367,341 |
June 16, 2025 | 58.01 | 57.44 | 57.44 | 58.63 | 57.36 | 470,642 |
June 13, 2025 | 57.79 | 57.76 | 57.76 | 58.04 | 57.46 | 582,590 |
June 12, 2025 | 57.58 | 58.23 | 58.23 | 58.27 | 57.45 | 335,703 |
June 11, 2025 | 58.28 | 57.74 | 57.74 | 58.97 | 57.5 | 542,400 |