66.55
+0.49(+0.74%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 66.45 | 66.55 | 66.55 | 67.1 | 66.1 | 857,900 |
September 25, 2025 | 65.51 | 66.06 | 66.06 | 66.09 | 65.11 | 799,000 |
September 24, 2025 | 65.31 | 65.4 | 65.4 | 65.51 | 64.94 | 839,300 |
September 23, 2025 | 65.8 | 65.12 | 65.12 | 66.51 | 64.99 | 897,800 |
September 22, 2025 | 65.91 | 65.5 | 65.5 | 66.07 | 64.98 | 913,500 |
September 19, 2025 | 66.98 | 65.98 | 65.98 | 66.98 | 65.93 | 1.9M |
September 18, 2025 | 66.1 | 67.04 | 67.04 | 67.39 | 66.01 | 1.3M |
September 17, 2025 | 65.31 | 65.82 | 65.82 | 66.97 | 64.99 | 1.47M |
September 16, 2025 | 65.79 | 65.21 | 65.21 | 65.98 | 64.27 | 1.1M |
September 15, 2025 | 67.25 | 65.86 | 65.86 | 67.52 | 65.86 | 794,502 |
September 12, 2025 | 67.7 | 67.84 | 67.26 | 68.15 | 67.22 | 1.04M |
September 11, 2025 | 67.32 | 67.77 | 67.19 | 67.77 | 66.83 | 971,547 |
September 10, 2025 | 67.09 | 67.32 | 66.74 | 67.47 | 66.74 | 898,135 |
September 09, 2025 | 68.01 | 66.9 | 66.33 | 68.03 | 66.76 | 945,301 |
September 08, 2025 | 67.97 | 68.01 | 67.43 | 68.15 | 66.96 | 1.31M |
September 05, 2025 | 68.95 | 68.03 | 68.03 | 69.64 | 67.67 | 1.46M |
September 04, 2025 | 69.18 | 68.8 | 68.8 | 69.18 | 68.22 | 1.13M |
September 03, 2025 | 68.99 | 68.79 | 68.79 | 69.65 | 68.12 | 757,037 |
September 02, 2025 | 68.56 | 69.06 | 69.06 | 69.06 | 68.11 | 578,700 |
August 29, 2025 | 69.51 | 69.13 | 69.13 | 70 | 69.11 | 769,700 |
August 28, 2025 | 69.78 | 69.34 | 69.34 | 69.85 | 68.57 | 1.88M |
August 27, 2025 | 69.11 | 69.57 | 69.57 | 70.18 | 69.1 | 1.53M |
August 26, 2025 | 69 | 69.37 | 69.37 | 69.95 | 69 | 1.11M |
August 25, 2025 | 69.68 | 69.09 | 69.09 | 69.89 | 69.06 | 1.01M |
August 22, 2025 | 67.84 | 69.68 | 69.68 | 70.16 | 67.78 | 1.17M |
August 21, 2025 | 67.42 | 67.45 | 67.45 | 67.81 | 67.13 | 867,800 |
August 20, 2025 | 67.58 | 67.71 | 67.71 | 67.82 | 67.07 | 901,912 |
August 19, 2025 | 67.4 | 67.39 | 67.39 | 68.18 | 67.23 | 885,525 |
August 18, 2025 | 66.98 | 67.37 | 67.37 | 67.37 | 66.67 | 1.12M |
August 15, 2025 | 68.39 | 67.17 | 67.17 | 68.39 | 67.08 | 786,400 |
August 14, 2025 | 67.61 | 68.3 | 68.3 | 68.38 | 67.33 | 652,908 |
August 13, 2025 | 67.46 | 68.46 | 68.46 | 68.55 | 67.09 | 759,600 |
August 12, 2025 | 66.27 | 67.21 | 67.21 | 67.37 | 66 | 1.06M |
August 11, 2025 | 66.26 | 65.7 | 65.7 | 66.52 | 65.32 | 796,222 |
August 08, 2025 | 65.94 | 66.06 | 66.06 | 66.26 | 65.33 | 647,400 |
August 07, 2025 | 66.64 | 65.4 | 65.4 | 66.64 | 65.21 | 796,100 |
August 06, 2025 | 66.32 | 66.06 | 66.06 | 66.88 | 65.89 | 653,500 |
August 05, 2025 | 66.36 | 66.31 | 66.31 | 66.45 | 65.06 | 529,032 |
August 04, 2025 | 66.17 | 66.19 | 66.19 | 66.39 | 65.74 | 834,500 |
August 01, 2025 | 66.05 | 65.92 | 65.92 | 66.38 | 64.54 | 1.23M |
July 31, 2025 | 66.39 | 66.62 | 66.62 | 66.93 | 66 | 1.36M |
July 30, 2025 | 67.74 | 66.55 | 66.55 | 67.9 | 66.45 | 836,016 |
July 29, 2025 | 68.16 | 67.36 | 67.36 | 68.16 | 67.14 | 845,800 |
July 28, 2025 | 67.8 | 67.62 | 67.62 | 67.83 | 67.09 | 1.12M |
July 25, 2025 | 67.56 | 67.7 | 67.7 | 67.87 | 66.69 | 1.1M |
July 24, 2025 | 68.7 | 67.59 | 67.59 | 69.27 | 67.51 | 1.17M |
July 23, 2025 | 72.28 | 69.53 | 69.53 | 73.5 | 69.41 | 1.26M |
July 22, 2025 | 72.75 | 72.89 | 72.89 | 73.54 | 72.42 | 998,400 |
July 21, 2025 | 73.93 | 72.48 | 72.48 | 74.14 | 72.32 | 867,704 |
July 18, 2025 | 73.96 | 73.63 | 73.63 | 74.4 | 73.36 | 534,147 |
July 17, 2025 | 72.37 | 73.78 | 73.78 | 73.84 | 72.33 | 477,800 |
July 16, 2025 | 72.54 | 72.4 | 72.4 | 72.72 | 71.08 | 547,925 |
July 15, 2025 | 74.27 | 71.96 | 71.96 | 74.53 | 71.92 | 608,200 |
July 14, 2025 | 73.64 | 74.56 | 74.56 | 74.59 | 73.47 | 509,123 |
July 11, 2025 | 74.43 | 73.81 | 73.81 | 74.56 | 73.8 | 740,200 |
July 10, 2025 | 74.13 | 74.71 | 74.71 | 75.44 | 74.05 | 613,700 |
July 09, 2025 | 74.68 | 74.29 | 74.29 | 74.85 | 73.57 | 797,034 |
July 08, 2025 | 73.63 | 74.27 | 74.27 | 74.72 | 73.63 | 787,533 |
July 07, 2025 | 73.62 | 73.66 | 73.66 | 74.5 | 73.05 | 605,903 |
July 03, 2025 | 73.73 | 73.86 | 73.86 | 74.69 | 73.63 | 468,900 |