67.58
+2.03(+3.10%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 65.85 | 67.58 | 67.58 | 67.62 | 65.69 | 382,403 |
September 25, 2025 | 68.03 | 65.55 | 65.55 | 68.74 | 64.7 | 427,213 |
September 24, 2025 | 67.89 | 68.03 | 68.03 | 68.54 | 67.68 | 229,326 |
September 23, 2025 | 68.76 | 67.94 | 67.94 | 69.3 | 67.53 | 429,141 |
September 22, 2025 | 67.93 | 68.7 | 68.7 | 68.73 | 67.13 | 315,744 |
September 19, 2025 | 68.26 | 68.04 | 68.04 | 68.78 | 67.54 | 1.01M |
September 18, 2025 | 68.82 | 68.02 | 68.02 | 69.2 | 67.57 | 345,000 |
September 17, 2025 | 68.4 | 68.06 | 68.06 | 70.72 | 67.5 | 353,300 |
September 16, 2025 | 68.51 | 68.49 | 68.49 | 68.67 | 67.91 | 221,600 |
September 15, 2025 | 69.22 | 68.51 | 68.51 | 69.22 | 68 | 289,100 |
September 12, 2025 | 71.54 | 69.01 | 69.01 | 71.75 | 68.95 | 310,139 |
September 11, 2025 | 68 | 71.56 | 71.56 | 71.6 | 67.79 | 261,646 |
September 10, 2025 | 67.79 | 68 | 68 | 68.6 | 67.36 | 364,500 |
September 09, 2025 | 69.49 | 68.26 | 68.26 | 69.49 | 68.11 | 270,908 |
September 08, 2025 | 70.46 | 69.54 | 69.54 | 70.46 | 68.93 | 227,514 |
September 05, 2025 | 72.15 | 70.66 | 70.66 | 72.69 | 69.92 | 241,088 |
September 04, 2025 | 71.68 | 71.59 | 71.59 | 71.74 | 70.15 | 282,837 |
September 03, 2025 | 70.89 | 71.19 | 71.19 | 71.73 | 70.52 | 540,413 |
September 02, 2025 | 72.12 | 71.22 | 71.22 | 72.67 | 70.95 | 404,600 |
August 29, 2025 | 71.92 | 72.42 | 72.42 | 72.84 | 71.18 | 392,488 |
August 28, 2025 | 71.15 | 71.06 | 71.06 | 71.72 | 69.99 | 420,226 |
August 27, 2025 | 69.14 | 71.12 | 71.12 | 71.43 | 69.14 | 456,000 |
August 26, 2025 | 68.42 | 69.7 | 69.7 | 69.77 | 68.01 | 493,134 |
August 25, 2025 | 68.8 | 68.57 | 68.57 | 69.39 | 67.6 | 353,100 |
August 22, 2025 | 65.95 | 69 | 69 | 69.44 | 65.59 | 1.67M |
August 21, 2025 | 65.69 | 65.56 | 65.56 | 66.53 | 65.27 | 253,300 |
August 20, 2025 | 66.86 | 66.31 | 66.31 | 67.42 | 65.94 | 291,500 |
August 19, 2025 | 66.07 | 66.8 | 66.8 | 68.3 | 66.02 | 378,966 |
August 18, 2025 | 65.69 | 65.59 | 65.59 | 66.41 | 65.31 | 290,624 |
August 15, 2025 | 66.36 | 65.35 | 65.35 | 66.6 | 65.18 | 255,729 |
August 14, 2025 | 66.64 | 66 | 66 | 67.25 | 65.81 | 296,800 |
August 13, 2025 | 64.09 | 67.06 | 67.06 | 67.06 | 64.09 | 525,500 |
August 12, 2025 | 62.84 | 64.47 | 64.47 | 65.26 | 62.84 | 437,900 |
August 11, 2025 | 63.74 | 62.83 | 62.83 | 64.25 | 62.55 | 361,300 |
August 08, 2025 | 63.57 | 63.57 | 63.57 | 64.81 | 63.46 | 292,304 |
August 07, 2025 | 64.18 | 63.8 | 63.8 | 65.1 | 63.64 | 494,036 |
August 06, 2025 | 62.81 | 63.43 | 63.43 | 63.75 | 62.79 | 387,044 |
August 05, 2025 | 62.97 | 63.03 | 63.03 | 63.73 | 62.72 | 465,526 |
August 04, 2025 | 63.22 | 63.21 | 63.21 | 64 | 62.9 | 385,600 |
August 01, 2025 | 67.5 | 63.3 | 63.3 | 67.66 | 63.24 | 809,233 |
July 31, 2025 | 68.75 | 67.81 | 67.81 | 69.66 | 67.71 | 498,116 |
July 30, 2025 | 70.41 | 69.08 | 69.08 | 70.41 | 68.76 | 643,716 |
July 29, 2025 | 70.52 | 70.2 | 70.2 | 70.68 | 69.65 | 689,800 |
July 28, 2025 | 69.28 | 70.23 | 70.23 | 71.35 | 68.83 | 851,900 |
July 25, 2025 | 68.77 | 68.83 | 68.83 | 70.02 | 67.1 | 2.09M |
July 24, 2025 | 66.11 | 65.72 | 65.72 | 66.5 | 65.19 | 547,986 |
July 23, 2025 | 65.83 | 66 | 66 | 66.25 | 65.36 | 386,914 |
July 22, 2025 | 63.83 | 65.61 | 65.61 | 65.66 | 63.83 | 526,005 |
July 21, 2025 | 63.73 | 63.74 | 63.74 | 64.22 | 63.23 | 355,800 |
July 18, 2025 | 64.86 | 63.9 | 63.9 | 65.12 | 63.77 | 360,600 |
July 17, 2025 | 65.94 | 64.67 | 64.67 | 66.82 | 64.36 | 545,432 |
July 16, 2025 | 65.88 | 65.64 | 65.64 | 66.32 | 64.63 | 429,100 |
July 15, 2025 | 68.88 | 65.83 | 65.83 | 69.08 | 65.59 | 296,032 |
July 14, 2025 | 68.6 | 68.99 | 68.99 | 69.24 | 67.93 | 388,604 |
July 11, 2025 | 70.88 | 68.71 | 68.71 | 70.88 | 67.96 | 429,700 |
July 10, 2025 | 71.77 | 71.2 | 71.2 | 72.33 | 70.83 | 394,418 |
July 09, 2025 | 72.68 | 71.64 | 71.64 | 73.32 | 71.12 | 404,000 |
July 08, 2025 | 71.67 | 72.12 | 72.12 | 73.39 | 71.39 | 580,338 |
July 07, 2025 | 73.84 | 71.67 | 71.67 | 74.52 | 71.53 | 411,400 |
July 03, 2025 | 74.45 | 74.36 | 74.36 | 74.97 | 74.02 | 144,540 |