65.05
+0.88(+1.37%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 64.59 | 65.05 | 65.05 | 65.16 | 64.46 | 432,813 |
September 25, 2025 | 65.15 | 64.17 | 64.17 | 65.33 | 63.92 | 474,814 |
September 24, 2025 | 64.34 | 64.86 | 64.86 | 64.92 | 64.34 | 401,600 |
September 23, 2025 | 64.82 | 64.76 | 64.76 | 65.31 | 64.58 | 502,800 |
September 22, 2025 | 64.72 | 64.89 | 64.89 | 65.11 | 64.59 | 539,900 |
September 19, 2025 | 65.87 | 64.61 | 64.61 | 66.01 | 64.59 | 2.21M |
September 18, 2025 | 65.19 | 65.68 | 65.68 | 65.98 | 65.09 | 515,720 |
September 17, 2025 | 65.43 | 65.41 | 65.41 | 66.28 | 65.34 | 427,200 |
September 16, 2025 | 65.6 | 65.25 | 65.25 | 65.64 | 64.74 | 497,612 |
September 15, 2025 | 66.88 | 65.96 | 65.96 | 67.16 | 65.87 | 590,049 |
September 12, 2025 | 66.95 | 66.88 | 66.88 | 67.33 | 66.6 | 466,000 |
September 11, 2025 | 66.29 | 66.95 | 66.95 | 67.04 | 66.25 | 466,800 |
September 10, 2025 | 66.68 | 66.25 | 66.25 | 67.08 | 65.87 | 496,343 |
September 09, 2025 | 68.09 | 67.07 | 67.07 | 68.28 | 67.04 | 491,311 |
September 08, 2025 | 67 | 68.23 | 68.23 | 68.29 | 66.15 | 712,700 |
September 05, 2025 | 67.72 | 67.08 | 67.08 | 67.91 | 66.82 | 488,229 |
September 04, 2025 | 67.47 | 67.76 | 67.76 | 67.78 | 67.01 | 496,300 |
September 03, 2025 | 66.89 | 67.17 | 67.17 | 67.44 | 66.8 | 734,513 |
September 02, 2025 | 67.51 | 67.32 | 67.32 | 67.84 | 66.92 | 415,000 |
August 29, 2025 | 67.65 | 67.73 | 67.73 | 68.27 | 67.44 | 440,321 |
August 28, 2025 | 68.34 | 67.59 | 67.43 | 68.46 | 67.39 | 407,600 |
August 27, 2025 | 67.48 | 68.47 | 68.31 | 68.69 | 67.48 | 427,702 |
August 26, 2025 | 67.46 | 67.49 | 67.33 | 68.04 | 67.25 | 604,000 |
August 25, 2025 | 68.1 | 67.62 | 67.46 | 68.23 | 67.47 | 297,500 |
August 22, 2025 | 68.84 | 68.56 | 68.4 | 69.19 | 68.34 | 320,400 |
August 21, 2025 | 67.74 | 68.4 | 68.24 | 68.51 | 67.71 | 548,645 |
August 20, 2025 | 67.84 | 67.9 | 67.74 | 68.53 | 67.72 | 492,407 |
August 19, 2025 | 67.07 | 67.84 | 67.68 | 67.85 | 66.96 | 422,418 |
August 18, 2025 | 66.46 | 66.81 | 66.65 | 66.9 | 66.11 | 497,400 |
August 15, 2025 | 67.79 | 66.7 | 66.7 | 67.79 | 66.59 | 418,424 |
August 14, 2025 | 67.55 | 67.4 | 67.4 | 67.55 | 66.86 | 408,400 |
August 13, 2025 | 66.45 | 67.57 | 67.57 | 67.63 | 66.26 | 429,500 |
August 12, 2025 | 66.42 | 66.34 | 66.34 | 66.51 | 65.94 | 364,700 |
August 11, 2025 | 66.66 | 66.39 | 66.39 | 66.8 | 66.21 | 307,700 |
August 08, 2025 | 66.76 | 66.54 | 66.54 | 67.37 | 66.41 | 400,100 |
August 07, 2025 | 68.02 | 66.66 | 66.66 | 68.03 | 66.56 | 411,809 |
August 06, 2025 | 67.25 | 68.02 | 68.02 | 68.07 | 67.11 | 464,300 |
August 05, 2025 | 67 | 67.18 | 67.18 | 67.38 | 66.73 | 655,138 |
August 04, 2025 | 66.35 | 66.8 | 66.8 | 66.96 | 65.89 | 593,821 |
August 01, 2025 | 66.2 | 65.89 | 65.89 | 66.2 | 65.14 | 942,200 |
July 31, 2025 | 65.73 | 65.99 | 65.99 | 66.72 | 65.7 | 1.1M |
July 30, 2025 | 66.94 | 66.07 | 66.07 | 66.95 | 65.86 | 929,700 |
July 29, 2025 | 67.12 | 66.69 | 66.69 | 67.49 | 66.25 | 760,214 |
July 28, 2025 | 67.7 | 66.65 | 66.65 | 68.03 | 66.41 | 1.21M |
July 25, 2025 | 68.35 | 67.78 | 67.78 | 69.17 | 67.69 | 846,200 |
July 24, 2025 | 69.15 | 67.78 | 67.78 | 69.3 | 67.78 | 2.29M |
July 23, 2025 | 70.05 | 69.17 | 69.17 | 70.07 | 68.26 | 1.11M |
July 22, 2025 | 70.26 | 69.66 | 69.66 | 70.26 | 67.12 | 1.8M |
July 21, 2025 | 70.03 | 69.35 | 69.35 | 70.36 | 69.18 | 629,600 |
July 18, 2025 | 70.33 | 70.25 | 70.25 | 71.11 | 70.13 | 648,947 |
July 17, 2025 | 70.25 | 70.35 | 70.35 | 70.5 | 69.42 | 620,413 |
July 16, 2025 | 70.23 | 70.45 | 70.45 | 70.54 | 69.59 | 482,300 |
July 15, 2025 | 70.55 | 69.89 | 69.89 | 70.71 | 69.88 | 530,000 |
July 14, 2025 | 70.14 | 70.83 | 70.83 | 71.17 | 70.14 | 430,729 |
July 11, 2025 | 70.48 | 70.17 | 70.17 | 70.68 | 69.56 | 512,700 |
July 10, 2025 | 70.85 | 70.72 | 70.72 | 71.1 | 69.83 | 415,900 |
July 09, 2025 | 71.67 | 71.27 | 71.27 | 72.12 | 70.77 | 488,400 |
July 08, 2025 | 70.72 | 71.53 | 71.53 | 71.81 | 70.72 | 639,518 |
July 07, 2025 | 71.33 | 71.19 | 71.19 | 71.78 | 70.59 | 488,500 |
July 03, 2025 | 70.6 | 71.7 | 71.7 | 71.7 | 70.16 | 559,230 |