66.25
+1.14(+1.75%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 65.48 | 66.25 | 66.25 | 66.69 | 65.2 | 693,162 |
September 25, 2025 | 65.75 | 65.11 | 65.11 | 66.86 | 65.04 | 990,000 |
September 24, 2025 | 65.44 | 66.4 | 66.4 | 67.19 | 65.44 | 675,938 |
September 23, 2025 | 66.22 | 65.98 | 65.98 | 66.7 | 65.52 | 1.09M |
September 22, 2025 | 67.85 | 65.95 | 65.95 | 67.85 | 65.75 | 1.38M |
September 19, 2025 | 68.58 | 67.76 | 67.76 | 69.33 | 67.53 | 2.3M |
September 18, 2025 | 68.11 | 69.2 | 69.2 | 69.34 | 67.79 | 882,628 |
September 17, 2025 | 68.78 | 68.19 | 68.19 | 71.14 | 67.47 | 1.31M |
September 16, 2025 | 68.87 | 68.25 | 68.25 | 68.87 | 67.14 | 1.16M |
September 15, 2025 | 70.07 | 68.73 | 68.73 | 70.1 | 68.17 | 1.66M |
September 12, 2025 | 70.1 | 69.65 | 69.65 | 71.05 | 69.58 | 1.23M |
September 11, 2025 | 70 | 71.13 | 71.13 | 71.27 | 69.77 | 956,085 |
September 10, 2025 | 70.29 | 69.69 | 69.69 | 70.58 | 68.98 | 734,039 |
September 09, 2025 | 71.24 | 70 | 70 | 71.46 | 69.22 | 1.1M |
September 08, 2025 | 71.49 | 71.9 | 71.9 | 71.93 | 70.82 | 948,100 |
September 05, 2025 | 71.55 | 71.84 | 71.84 | 72.5 | 70.52 | 1.37M |
September 04, 2025 | 68.11 | 70.1 | 70.1 | 70.3 | 68.05 | 1.41M |
September 03, 2025 | 66.58 | 67.49 | 67.49 | 68 | 66.46 | 753,100 |
September 02, 2025 | 66.14 | 66.72 | 66.72 | 67.12 | 66.14 | 628,312 |
August 29, 2025 | 67.3 | 67.37 | 67.37 | 67.58 | 66.72 | 888,914 |
August 28, 2025 | 67.61 | 67.31 | 67.31 | 67.71 | 66.22 | 626,725 |
August 27, 2025 | 67.1 | 67.32 | 67.32 | 67.76 | 66.82 | 719,046 |
August 26, 2025 | 68 | 67.38 | 67.38 | 68.21 | 67.36 | 1.97M |
August 25, 2025 | 68.92 | 68 | 68 | 68.93 | 67.95 | 841,145 |
August 22, 2025 | 66.47 | 69.44 | 69.44 | 70.5 | 65.63 | 1.93M |
August 21, 2025 | 66.29 | 65.82 | 65.82 | 66.58 | 64.81 | 1.55M |
August 20, 2025 | 68.69 | 66.69 | 66.69 | 69.24 | 66.4 | 1.4M |
August 19, 2025 | 68.57 | 68.79 | 68.79 | 69.78 | 68.53 | 1.34M |
August 18, 2025 | 68.28 | 68.11 | 68.11 | 68.64 | 67.69 | 1.24M |
August 15, 2025 | 68.93 | 67.98 | 67.98 | 68.93 | 67.2 | 788,200 |
August 14, 2025 | 67.76 | 68 | 68 | 68.75 | 66.93 | 1.01M |
August 13, 2025 | 66.43 | 69.33 | 69.33 | 69.85 | 66.39 | 1.91M |
August 12, 2025 | 64.95 | 66.09 | 66.09 | 66.34 | 64.19 | 894,533 |
August 11, 2025 | 65.02 | 64.11 | 64.11 | 65.61 | 63.3 | 801,300 |
August 08, 2025 | 64.36 | 64.96 | 64.96 | 64.97 | 64.05 | 646,127 |
August 07, 2025 | 65.3 | 64.32 | 64.32 | 65.84 | 64.03 | 632,549 |
August 06, 2025 | 64.95 | 64.55 | 64.55 | 65.52 | 64.4 | 924,213 |
August 05, 2025 | 62.81 | 64.78 | 64.78 | 66.08 | 62.81 | 1.65M |
August 04, 2025 | 61.9 | 63.06 | 63.06 | 63.3 | 61.79 | 883,431 |
August 01, 2025 | 59.74 | 61.71 | 61.71 | 61.97 | 59.53 | 1.39M |
July 31, 2025 | 59 | 59.28 | 59.28 | 60.13 | 59 | 1.32M |
July 30, 2025 | 60.99 | 59.92 | 59.92 | 61.51 | 59.42 | 1.49M |
July 29, 2025 | 60.63 | 60.91 | 60.91 | 61.27 | 60.3 | 1.1M |
July 28, 2025 | 60.59 | 60.59 | 60.59 | 60.96 | 59.81 | 1.14M |
July 25, 2025 | 61.1 | 60.75 | 60.75 | 61.41 | 59.43 | 1.5M |
July 24, 2025 | 63.42 | 60.72 | 60.72 | 64.06 | 60.49 | 2.06M |
July 23, 2025 | 66.98 | 64.31 | 64.31 | 66.99 | 63.62 | 3.21M |
July 22, 2025 | 64.42 | 66.82 | 66.82 | 67.34 | 64.11 | 1.65M |
July 21, 2025 | 63.33 | 62.17 | 62.17 | 63.53 | 62.1 | 752,434 |
July 18, 2025 | 63.29 | 62.65 | 62.65 | 63.47 | 62.08 | 913,624 |
July 17, 2025 | 62.92 | 63.04 | 63.04 | 63.35 | 62.5 | 920,400 |
July 16, 2025 | 62.35 | 63.02 | 63.02 | 63.41 | 61.6 | 983,341 |
July 15, 2025 | 64.88 | 62.18 | 62.18 | 65.23 | 62.11 | 2.05M |
July 14, 2025 | 64.37 | 64.53 | 64.53 | 64.92 | 63.39 | 584,000 |
July 11, 2025 | 64.67 | 64.73 | 64.73 | 65.37 | 64.34 | 898,701 |
July 10, 2025 | 65.03 | 65.65 | 65.65 | 67.09 | 64.7 | 1.47M |
July 09, 2025 | 63.11 | 65.39 | 65.39 | 65.82 | 62.67 | 1.63M |
July 08, 2025 | 62.46 | 62.56 | 62.56 | 63.56 | 61.98 | 854,517 |
July 07, 2025 | 63.12 | 62.59 | 62.59 | 63.68 | 61.84 | 738,948 |
July 03, 2025 | 65.04 | 63.45 | 63.45 | 65.14 | 63.28 | 992,700 |