62.82
-0.18(-0.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 62.6 | 62.82 | 62.82 | 63.59 | 62.12 | 416,948 |
| September 11, 2025 | 62.89 | 63 | 63 | 63.78 | 62.63 | 560,200 |
| September 10, 2025 | 63.86 | 62.37 | 62.37 | 63.86 | 61.94 | 319,067 |
| September 09, 2025 | 63.68 | 63.63 | 63.63 | 63.97 | 62.8 | 290,911 |
| September 08, 2025 | 62.95 | 63.68 | 63.68 | 64.13 | 62.45 | 432,906 |
| September 05, 2025 | 62.28 | 63 | 63 | 63.35 | 61.5 | 702,029 |
| September 04, 2025 | 61.28 | 62.13 | 62.13 | 62.26 | 60.39 | 388,517 |
| September 03, 2025 | 59.77 | 60.73 | 60.73 | 60.85 | 59.45 | 260,700 |
| September 02, 2025 | 59.12 | 60.65 | 60.65 | 60.76 | 58.4 | 537,661 |
| August 29, 2025 | 60.41 | 60.21 | 60.21 | 61.04 | 59.83 | 334,635 |
| August 28, 2025 | 61.95 | 61.05 | 61.05 | 62.05 | 60.21 | 403,100 |
| August 27, 2025 | 59.23 | 60.48 | 60.48 | 60.68 | 59.02 | 424,600 |
| August 26, 2025 | 59.84 | 59.06 | 59.06 | 60.35 | 58.48 | 331,219 |
| August 25, 2025 | 60.23 | 59.62 | 59.62 | 60.77 | 59.61 | 360,333 |
| August 22, 2025 | 60.28 | 60.51 | 60.51 | 61.91 | 60.11 | 284,962 |
| August 21, 2025 | 59.49 | 60.15 | 60.15 | 60.3 | 59.37 | 284,600 |
| August 20, 2025 | 61.61 | 59.84 | 59.84 | 61.86 | 58.68 | 586,303 |
| August 19, 2025 | 62.12 | 61.7 | 61.7 | 62.63 | 61.05 | 785,835 |
| August 18, 2025 | 60.2 | 62.03 | 62.03 | 62.18 | 59.35 | 650,300 |
| August 15, 2025 | 59.5 | 60.13 | 60.13 | 60.39 | 59 | 698,980 |
| August 14, 2025 | 58.7 | 58.35 | 58.35 | 59.87 | 58.29 | 651,501 |
| August 13, 2025 | 60.44 | 59.41 | 59.41 | 61.45 | 59.07 | 671,630 |
| August 12, 2025 | 58.86 | 60.2 | 60.2 | 60.63 | 57.76 | 675,424 |
| August 11, 2025 | 59.33 | 58.5 | 58.5 | 59.46 | 57.5 | 1.11M |
| August 08, 2025 | 57.41 | 58.22 | 58.22 | 59.51 | 57 | 1.6M |
| August 07, 2025 | 58.34 | 57.74 | 57.74 | 58.93 | 56.14 | 1.25M |
| August 06, 2025 | 58.26 | 57.97 | 57.97 | 60.15 | 57 | 2.03M |
| August 05, 2025 | 65.53 | 57.72 | 57.72 | 67.06 | 57.19 | 5.06M |
| August 04, 2025 | 71.42 | 74.04 | 74.04 | 75.45 | 70.7 | 1.81M |
| August 01, 2025 | 68.93 | 71.7 | 71.7 | 71.77 | 66.94 | 2.09M |
| July 31, 2025 | 70.14 | 70.07 | 70.07 | 71.11 | 69.12 | 749,500 |
| July 30, 2025 | 68 | 69.49 | 69.49 | 70.58 | 67.73 | 826,500 |
| July 29, 2025 | 69.06 | 69.69 | 69.69 | 70.21 | 68.11 | 567,377 |
| July 28, 2025 | 67.01 | 68.43 | 68.43 | 69.02 | 65.68 | 826,208 |
| July 25, 2025 | 69.5 | 67.89 | 67.89 | 69.76 | 67.84 | 619,036 |
| July 24, 2025 | 69.49 | 69.43 | 69.43 | 69.94 | 67.87 | 962,200 |
| July 23, 2025 | 69.59 | 69.92 | 69.92 | 70.35 | 68.66 | 1.15M |
| July 22, 2025 | 68.99 | 69.59 | 69.59 | 70.15 | 67.66 | 928,019 |
| July 21, 2025 | 70.41 | 70.23 | 70.23 | 71.92 | 69.11 | 1.17M |
| July 18, 2025 | 71.11 | 69.62 | 69.62 | 71.13 | 67.63 | 965,800 |
| July 17, 2025 | 74.13 | 70.81 | 70.81 | 76 | 69.71 | 1.19M |
| July 16, 2025 | 73.54 | 74.01 | 74.01 | 75 | 71.71 | 1.65M |
| July 15, 2025 | 71.8 | 73.06 | 73.06 | 73.73 | 69.5 | 1.46M |
| July 14, 2025 | 71.36 | 71.26 | 71.26 | 74.15 | 70.7 | 1.42M |
| July 11, 2025 | 73.25 | 71.17 | 71.17 | 73.92 | 71.06 | 605,498 |
| July 10, 2025 | 75.77 | 73.19 | 73.19 | 76.15 | 73.04 | 511,981 |
| July 09, 2025 | 76.49 | 75.77 | 75.77 | 76.79 | 74.24 | 825,300 |
| July 08, 2025 | 76.3 | 73.88 | 73.88 | 76.84 | 73 | 598,300 |
| July 07, 2025 | 74.96 | 76.01 | 76.01 | 77.83 | 74.11 | 736,400 |
| July 03, 2025 | 74.98 | 75.96 | 75.96 | 76.49 | 73.6 | 323,400 |
| July 02, 2025 | 74.24 | 75.11 | 75.11 | 75.89 | 74.05 | 461,100 |
| July 01, 2025 | 75.87 | 74.24 | 74.24 | 77.82 | 72.96 | 833,100 |
| June 30, 2025 | 75.58 | 75.47 | 75.47 | 76.14 | 73.99 | 1.31M |
| June 27, 2025 | 73.57 | 74.97 | 74.97 | 76.36 | 73.1 | 1.06M |
| June 26, 2025 | 70.6 | 71.69 | 71.69 | 72.89 | 70.02 | 1.07M |
| June 25, 2025 | 74.37 | 70.61 | 70.61 | 74.65 | 70.53 | 1.03M |
| June 24, 2025 | 75.43 | 73.78 | 73.78 | 75.91 | 73.6 | 877,642 |
| June 23, 2025 | 71.54 | 74.03 | 74.03 | 74.68 | 70.84 | 1.08M |
| June 20, 2025 | 70.04 | 71.72 | 71.72 | 71.83 | 69.65 | 775,300 |
| June 18, 2025 | 70.74 | 69.75 | 69.75 | 71.69 | 69.63 | 625,091 |