65.46
+0.87(+1.35%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
September 11, 2025 | 61.64 | 63.47 | 63.47 | 63.55 | 61.46 | 459,226 |
September 10, 2025 | 60.68 | 61.26 | 61.26 | 62.1 | 59.99 | 411,400 |
September 09, 2025 | 61.36 | 60.95 | 60.95 | 61.69 | 60.91 | 316,732 |
September 08, 2025 | 61.58 | 61.81 | 61.81 | 61.97 | 60.72 | 451,200 |
September 05, 2025 | 61.78 | 60.9 | 60.9 | 62.47 | 59.82 | 436,007 |
September 04, 2025 | 60.46 | 61.65 | 61.65 | 61.96 | 60.17 | 419,400 |
September 03, 2025 | 60.59 | 60.04 | 60.04 | 61.14 | 59.08 | 400,406 |
September 02, 2025 | 60.88 | 61.08 | 61.09 | 61.24 | 60.03 | 348,464 |
August 29, 2025 | 62.86 | 62.06 | 62.06 | 62.86 | 61.73 | 449,911 |
August 28, 2025 | 62.96 | 62.87 | 62.59 | 63.44 | 62.27 | 787,600 |
August 27, 2025 | 62.29 | 62.64 | 62.36 | 63.32 | 61.93 | 409,614 |
August 26, 2025 | 61.23 | 62.66 | 62.38 | 62.8 | 60.68 | 667,000 |
August 25, 2025 | 61.6 | 61.46 | 61.19 | 61.9 | 60.95 | 433,400 |
August 22, 2025 | 59.37 | 61.71 | 61.44 | 61.77 | 58.89 | 488,500 |
August 21, 2025 | 58.12 | 58.71 | 58.71 | 58.87 | 57.75 | 329,809 |
August 20, 2025 | 58.37 | 58.57 | 58.57 | 59.43 | 57.44 | 971,500 |
August 19, 2025 | 59.67 | 58.35 | 58.36 | 60.58 | 58.19 | 784,263 |
August 18, 2025 | 61.21 | 59.58 | 59.58 | 61.59 | 59.32 | 601,136 |
August 15, 2025 | 62.5 | 61.46 | 61.46 | 62.5 | 60.45 | 771,000 |
August 14, 2025 | 61.77 | 62.23 | 62.23 | 62.51 | 60.95 | 883,700 |
August 13, 2025 | 61.69 | 62.38 | 62.38 | 62.63 | 60.95 | 961,440 |
August 12, 2025 | 58.93 | 61.29 | 61.29 | 61.3 | 58.89 | 536,949 |
August 11, 2025 | 59 | 58.53 | 58.53 | 59.63 | 57.92 | 854,029 |
August 08, 2025 | 54.11 | 58.47 | 58.47 | 59.83 | 54.06 | 930,100 |
August 07, 2025 | 58.99 | 57.45 | 57.45 | 59.27 | 56.47 | 719,600 |
August 06, 2025 | 58.76 | 58.36 | 58.36 | 58.88 | 57.84 | 515,500 |
August 05, 2025 | 58.48 | 58.43 | 58.43 | 58.85 | 57.01 | 523,700 |
August 04, 2025 | 57.28 | 58.08 | 58.08 | 58.53 | 56.81 | 458,703 |
August 01, 2025 | 57.48 | 56.8 | 56.8 | 57.48 | 55.84 | 642,516 |
July 31, 2025 | 59.92 | 59.36 | 59.36 | 60.76 | 59 | 379,213 |
July 30, 2025 | 60.83 | 60.69 | 60.69 | 61.64 | 59.97 | 750,300 |
July 29, 2025 | 61.47 | 60.66 | 60.66 | 61.47 | 60 | 338,170 |
July 28, 2025 | 61.98 | 60.52 | 60.52 | 62.31 | 60.52 | 753,000 |
July 25, 2025 | 61.55 | 61.88 | 61.88 | 61.9 | 60.79 | 302,200 |
July 24, 2025 | 61.27 | 61.11 | 61.11 | 61.81 | 61 | 299,100 |
July 23, 2025 | 61.55 | 61.35 | 61.35 | 62 | 60.55 | 506,622 |
July 22, 2025 | 61.22 | 60.95 | 60.95 | 61.56 | 60.63 | 490,000 |
July 21, 2025 | 62.81 | 61.26 | 61.26 | 62.86 | 61.22 | 399,900 |
July 18, 2025 | 63.4 | 62.81 | 62.81 | 64.04 | 61.92 | 601,429 |
July 17, 2025 | 59.57 | 63.24 | 63.24 | 63.77 | 59.5 | 1.44M |
July 16, 2025 | 59.35 | 59.64 | 59.64 | 60.14 | 58.33 | 589,113 |
July 15, 2025 | 59.96 | 58.85 | 58.85 | 60 | 58.71 | 560,400 |
July 14, 2025 | 59.64 | 59.97 | 59.97 | 60.19 | 59.23 | 277,849 |
July 11, 2025 | 59.58 | 59.77 | 59.77 | 60.15 | 59.55 | 400,700 |
July 10, 2025 | 59.42 | 60.2 | 60.2 | 60.77 | 59.19 | 524,800 |
July 09, 2025 | 58.7 | 59.54 | 59.54 | 59.59 | 57.88 | 570,845 |
July 08, 2025 | 57.36 | 58.18 | 58.18 | 58.74 | 57.03 | 557,324 |
July 07, 2025 | 56.61 | 57.08 | 57.08 | 57.49 | 56.5 | 801,100 |
July 03, 2025 | 56.86 | 57.01 | 57.01 | 57.49 | 56.32 | 299,900 |