63.81
-0.3(-0.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 63.43 | 64.11 | 64.11 | 65 | 63.06 | 216,244 |
| September 04, 2025 | 65.23 | 63.27 | 63.27 | 65.23 | 63.11 | 358,918 |
| September 03, 2025 | 64.69 | 64.75 | 64.75 | 65.38 | 63.74 | 214,595 |
| September 02, 2025 | 64.36 | 64.94 | 64.94 | 65.01 | 63.95 | 215,869 |
| August 29, 2025 | 65.51 | 65.45 | 65.45 | 66.21 | 64.74 | 297,008 |
| August 28, 2025 | 65.41 | 65.15 | 65.15 | 65.41 | 63.98 | 193,500 |
| August 27, 2025 | 63.24 | 65.02 | 65.02 | 65.07 | 63.24 | 181,100 |
| August 26, 2025 | 63.81 | 63.74 | 63.74 | 64.5 | 63.63 | 219,154 |
| August 25, 2025 | 63.64 | 63.97 | 63.97 | 64.12 | 63.31 | 155,800 |
| August 22, 2025 | 61.47 | 63.8 | 63.8 | 64.25 | 61.29 | 208,800 |
| August 21, 2025 | 60.11 | 61.13 | 61.13 | 61.19 | 59.78 | 120,300 |
| August 20, 2025 | 61.22 | 60.64 | 60.64 | 61.22 | 60.21 | 144,271 |
| August 19, 2025 | 60.47 | 60.79 | 60.79 | 61.41 | 60.42 | 150,700 |
| August 18, 2025 | 60.54 | 60.5 | 60.5 | 61.18 | 60.25 | 155,314 |
| August 15, 2025 | 61.96 | 60.73 | 60.73 | 61.96 | 59.85 | 340,849 |
| August 14, 2025 | 62.18 | 61.75 | 61.64 | 62.62 | 61.17 | 230,800 |
| August 13, 2025 | 62.12 | 63.14 | 63.14 | 63.32 | 62.11 | 336,125 |
| August 12, 2025 | 58.41 | 61.01 | 61.01 | 61.06 | 58.41 | 201,400 |
| August 11, 2025 | 58.04 | 58.33 | 58.33 | 58.68 | 57.67 | 183,011 |
| August 08, 2025 | 58.08 | 57.98 | 57.98 | 58.52 | 57.73 | 154,017 |
| August 07, 2025 | 58.23 | 57.88 | 57.88 | 58.4 | 57.34 | 200,051 |
| August 06, 2025 | 57.84 | 57.36 | 57.36 | 58.17 | 57.09 | 199,853 |
| August 05, 2025 | 56.93 | 57.87 | 57.87 | 58.13 | 56.8 | 197,500 |
| August 04, 2025 | 56.7 | 56.54 | 56.54 | 57.66 | 56.3 | 197,800 |
| August 01, 2025 | 56.88 | 56.48 | 56.48 | 57.35 | 56.2 | 260,971 |
| July 31, 2025 | 57.77 | 58.15 | 58.15 | 58.64 | 57.6 | 252,700 |
| July 30, 2025 | 59.83 | 58.47 | 58.47 | 59.83 | 58.32 | 271,218 |
| July 29, 2025 | 61.56 | 59.93 | 59.93 | 61.58 | 59.27 | 342,400 |
| July 28, 2025 | 65.06 | 61.28 | 61.28 | 65.76 | 61.13 | 577,062 |
| July 25, 2025 | 61.59 | 65.45 | 65.45 | 66.16 | 61.05 | 607,472 |
| July 24, 2025 | 59.79 | 59.2 | 59.2 | 59.99 | 58.89 | 283,607 |
| July 23, 2025 | 60.69 | 60.12 | 60.12 | 60.72 | 59.87 | 199,347 |
| July 22, 2025 | 59.1 | 59.94 | 59.94 | 60.27 | 58.76 | 266,300 |
| July 21, 2025 | 57.88 | 59.01 | 59.01 | 59.57 | 57.69 | 314,039 |
| July 18, 2025 | 57.82 | 57.01 | 57.01 | 58.35 | 56.28 | 559,503 |
| July 17, 2025 | 56.7 | 57.51 | 57.51 | 57.9 | 56.7 | 312,400 |
| July 16, 2025 | 57.14 | 57.05 | 57.05 | 57.77 | 56.18 | 259,347 |
| July 15, 2025 | 59 | 56.93 | 56.93 | 59.05 | 56.9 | 192,540 |
| July 14, 2025 | 58.67 | 58.7 | 58.7 | 59.25 | 57.9 | 158,100 |
| July 11, 2025 | 58.98 | 59.18 | 59.18 | 59.29 | 58.15 | 175,434 |
| July 10, 2025 | 58.94 | 59.66 | 59.66 | 60.32 | 58.57 | 223,400 |
| July 09, 2025 | 58.94 | 58.94 | 58.94 | 59.45 | 57.56 | 252,400 |
| July 08, 2025 | 58.31 | 58.56 | 58.56 | 59.66 | 58.18 | 388,132 |
| July 07, 2025 | 58.4 | 57.8 | 57.8 | 59.07 | 57.49 | 387,900 |
| July 03, 2025 | 58.76 | 59.1 | 59.1 | 59.37 | 58.73 | 118,122 |
| July 02, 2025 | 57.9 | 58.95 | 58.95 | 59.07 | 57.22 | 208,841 |
| July 01, 2025 | 54.79 | 57.52 | 57.52 | 58.83 | 54.79 | 223,349 |
| June 30, 2025 | 55.58 | 55.07 | 55.07 | 55.78 | 54.76 | 308,828 |
| June 27, 2025 | 55.96 | 55.51 | 55.51 | 56.19 | 55.26 | 443,545 |
| June 26, 2025 | 54.77 | 55.61 | 55.61 | 55.92 | 54.4 | 195,400 |
| June 25, 2025 | 54.74 | 54.42 | 54.42 | 54.93 | 54.25 | 211,413 |
| June 24, 2025 | 55.05 | 54.87 | 54.87 | 55.75 | 54.42 | 200,400 |
| June 23, 2025 | 53.32 | 54.41 | 54.41 | 54.52 | 53.11 | 326,500 |
| June 20, 2025 | 54.09 | 53.29 | 53.29 | 54.25 | 53.15 | 630,775 |
| June 18, 2025 | 53.99 | 53.8 | 53.8 | 54.8 | 53.63 | 195,300 |
| June 17, 2025 | 54.39 | 54.01 | 54.01 | 55.24 | 53.98 | 256,900 |
| June 16, 2025 | 54.48 | 54.6 | 54.6 | 54.77 | 53.93 | 207,544 |
| June 13, 2025 | 54.91 | 54.11 | 54.11 | 55.28 | 53.9 | 241,204 |
| June 12, 2025 | 57.22 | 56 | 56 | 57.59 | 55.9 | 306,300 |
| June 11, 2025 | 60.02 | 57.94 | 57.94 | 60.25 | 57.92 | 138,200 |
