62.85
+0.44(+0.71%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 62.68 | 62.85 | 62.85 | 63.92 | 62.43 | 592,735 |
| December 04, 2025 | 62.71 | 62.41 | 62.41 | 63.46 | 61.96 | 655,943 |
| December 03, 2025 | 61.31 | 62.53 | 62.53 | 63.07 | 61.22 | 1.16M |
| December 02, 2025 | 61.3 | 61.31 | 61.31 | 62.36 | 60.77 | 507,142 |
| December 01, 2025 | 62.25 | 61.74 | 61.74 | 63.02 | 61.24 | 687,800 |
| November 28, 2025 | 62.44 | 63.16 | 63.16 | 63.53 | 62.44 | 295,379 |
| November 26, 2025 | 62.75 | 62.62 | 62.34 | 64.15 | 62.49 | 820,110 |
| November 25, 2025 | 61.43 | 62.58 | 62.58 | 63.01 | 61.23 | 590,800 |
| November 24, 2025 | 60.54 | 61.47 | 61.47 | 61.65 | 59.78 | 434,001 |
| November 21, 2025 | 59.63 | 60.53 | 60.53 | 61.27 | 58.97 | 700,700 |
| November 20, 2025 | 62.21 | 59.37 | 59.37 | 64.33 | 59.36 | 470,202 |
| November 19, 2025 | 60.24 | 61.07 | 61.07 | 61.25 | 60 | 381,500 |
| November 18, 2025 | 59.65 | 60.14 | 60.14 | 61.03 | 59.49 | 484,300 |
| November 17, 2025 | 62.76 | 60.68 | 60.68 | 62.76 | 59.95 | 601,600 |
| November 14, 2025 | 61.26 | 63.09 | 63.09 | 64.21 | 61.24 | 835,900 |
| November 13, 2025 | 62.02 | 62.23 | 62.23 | 63.25 | 61.56 | 1.11M |
| November 12, 2025 | 61.02 | 62.8 | 62.8 | 63.46 | 61.02 | 911,700 |
| November 11, 2025 | 61.47 | 61.03 | 61.03 | 62.07 | 60.96 | 522,400 |
| November 10, 2025 | 61.84 | 62.13 | 62.13 | 63.35 | 61.31 | 649,937 |
| November 07, 2025 | 59.44 | 61.14 | 61.14 | 61.31 | 55.78 | 1.35M |
| November 06, 2025 | 62.63 | 62.24 | 62.24 | 63.56 | 61.22 | 794,508 |
| November 05, 2025 | 62.12 | 62.67 | 62.67 | 62.92 | 61.11 | 453,806 |
| November 04, 2025 | 60.48 | 61.85 | 61.85 | 63.09 | 60.3 | 532,431 |
| November 03, 2025 | 60.54 | 60.51 | 60.51 | 61.17 | 59.4 | 542,426 |
| October 31, 2025 | 61.79 | 60.88 | 60.88 | 61.92 | 60.4 | 484,790 |
| October 30, 2025 | 62.32 | 62 | 62 | 63.11 | 61.49 | 496,834 |
| October 29, 2025 | 64.26 | 62.51 | 62.51 | 64.49 | 61.92 | 415,587 |
| October 28, 2025 | 64.6 | 64.55 | 64.55 | 65.62 | 63.97 | 390,600 |
| October 27, 2025 | 64.31 | 64.55 | 64.55 | 64.74 | 63.8 | 419,007 |
| October 24, 2025 | 63.14 | 63.27 | 63.27 | 64.33 | 63.14 | 302,043 |
| October 23, 2025 | 63.17 | 62.65 | 62.65 | 63.59 | 61.31 | 359,388 |
| October 22, 2025 | 63.51 | 63.07 | 63.07 | 63.7 | 62.5 | 475,000 |
| October 21, 2025 | 60.92 | 63.49 | 63.49 | 63.72 | 60.77 | 673,959 |
| October 20, 2025 | 62 | 60.93 | 60.93 | 62.92 | 59.38 | 910,838 |
| October 17, 2025 | 61.44 | 61.58 | 61.58 | 61.82 | 60.68 | 506,900 |
| October 16, 2025 | 65.32 | 61.8 | 61.8 | 65.41 | 61.4 | 661,224 |
| October 15, 2025 | 68.03 | 65.32 | 65.32 | 68.15 | 64.36 | 542,900 |
| October 14, 2025 | 64.21 | 66.89 | 66.89 | 68.2 | 63.92 | 548,310 |
| October 13, 2025 | 64.4 | 65.42 | 65.42 | 65.51 | 63.79 | 529,710 |
| October 10, 2025 | 64.16 | 62.91 | 62.91 | 64.76 | 62.05 | 703,300 |
| October 09, 2025 | 63.07 | 64.16 | 64.16 | 64.45 | 61.72 | 536,549 |
| October 08, 2025 | 64.89 | 62.97 | 62.97 | 64.89 | 62.68 | 578,781 |
| October 07, 2025 | 67.8 | 64.64 | 64.64 | 68.36 | 64.45 | 581,532 |
| October 06, 2025 | 67.11 | 67.83 | 67.83 | 68.38 | 66.11 | 427,000 |
| October 03, 2025 | 65.95 | 66.96 | 66.96 | 67.84 | 65.43 | 631,900 |
| October 02, 2025 | 64.42 | 64.67 | 64.67 | 64.88 | 63.68 | 380,942 |
| October 01, 2025 | 64.54 | 64.05 | 64.05 | 64.82 | 63.85 | 836,224 |
| September 30, 2025 | 66.72 | 65.31 | 65.31 | 67.41 | 63.44 | 839,049 |
| September 29, 2025 | 65.71 | 66.6 | 66.6 | 66.7 | 65.05 | 657,800 |
| September 26, 2025 | 65.01 | 65.46 | 65.46 | 66.44 | 65.01 | 537,600 |
| September 25, 2025 | 64.32 | 64.59 | 64.59 | 65.33 | 64.05 | 350,816 |
| September 24, 2025 | 67.64 | 65.23 | 65.23 | 68 | 65.18 | 1.11M |
| September 23, 2025 | 67.32 | 67.35 | 67.35 | 68.41 | 67.06 | 870,800 |
| September 22, 2025 | 64.35 | 66.9 | 66.9 | 67.01 | 63.82 | 1.06M |
| September 19, 2025 | 65.39 | 64.82 | 64.82 | 65.56 | 64 | 2.89M |
| September 18, 2025 | 63.39 | 65.39 | 65.39 | 65.53 | 62.68 | 1.23M |
| September 17, 2025 | 60.8 | 60.13 | 60.13 | 61.91 | 59.6 | 1.11M |
| September 16, 2025 | 60.88 | 61.1 | 61.1 | 62.06 | 60.52 | 410,900 |
| September 15, 2025 | 61.82 | 60.8 | 60.8 | 62.87 | 60.73 | 366,000 |
| September 12, 2025 | 63.13 | 61.94 | 61.94 | 63.36 | 61.84 | 494,923 |
