65.38
+1.33(+2.08%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 62.89 | 64.05 | 64.05 | 64.21 | 62.85 | 765,444 |
October 01, 2025 | 64.15 | 62.57 | 62.57 | 64.28 | 62.33 | 755,900 |
September 30, 2025 | 65.25 | 64.76 | 64.76 | 65.8 | 63.9 | 553,500 |
September 29, 2025 | 65.93 | 65.25 | 65.25 | 65.97 | 65.01 | 428,443 |
September 26, 2025 | 65.48 | 65.74 | 65.74 | 66.34 | 65.3 | 347,629 |
September 25, 2025 | 65.32 | 65.34 | 65.34 | 65.81 | 65.02 | 369,681 |
September 24, 2025 | 66.58 | 65.82 | 65.82 | 67.24 | 65.61 | 520,605 |
September 23, 2025 | 66.5 | 66.62 | 66.62 | 67.28 | 66.23 | 878,913 |
September 22, 2025 | 67.04 | 66.08 | 66.08 | 67.04 | 65.84 | 983,817 |
September 19, 2025 | 68.92 | 67.05 | 67.05 | 68.92 | 66.82 | 1.79M |
September 18, 2025 | 67.59 | 68.71 | 68.71 | 69.67 | 67.59 | 698,400 |
September 17, 2025 | 68.17 | 67.26 | 67.26 | 69.47 | 66.93 | 689,800 |
September 16, 2025 | 68.14 | 68.35 | 68.35 | 69.22 | 67.86 | 577,900 |
September 15, 2025 | 68.88 | 68.17 | 68.17 | 69.44 | 67.97 | 804,747 |
September 12, 2025 | 70.58 | 68.62 | 68.62 | 71.19 | 68.57 | 661,400 |
September 11, 2025 | 68.95 | 70.7 | 70.7 | 71.63 | 68.68 | 1.05M |
September 10, 2025 | 70.58 | 68.59 | 68.59 | 71.98 | 68.41 | 1.1M |
September 09, 2025 | 70.89 | 71.16 | 70.67 | 71.91 | 70.84 | 484,826 |
September 08, 2025 | 71.66 | 71.35 | 70.86 | 72.2 | 71.21 | 394,020 |
September 05, 2025 | 72.56 | 71.45 | 70.96 | 73 | 70.55 | 601,136 |
September 04, 2025 | 71.18 | 72.31 | 72.31 | 72.35 | 70.97 | 529,006 |
September 03, 2025 | 71.04 | 70.58 | 70.58 | 71.41 | 70.07 | 704,466 |
September 02, 2025 | 69.93 | 71.02 | 71.02 | 71.09 | 69.33 | 420,700 |
August 29, 2025 | 71.91 | 71.28 | 71.28 | 71.91 | 71.02 | 566,800 |
August 28, 2025 | 71.69 | 71.65 | 71.65 | 71.91 | 71.39 | 365,100 |
August 27, 2025 | 71.13 | 71.5 | 71.5 | 71.99 | 71.13 | 452,900 |
August 26, 2025 | 71.15 | 71.53 | 71.53 | 72.13 | 70.88 | 455,625 |
August 25, 2025 | 71.73 | 71.23 | 71.23 | 71.79 | 71.15 | 446,600 |
August 22, 2025 | 70.64 | 71.78 | 71.78 | 72.64 | 69.96 | 869,883 |
August 21, 2025 | 69.71 | 69.78 | 69.78 | 70.16 | 69.34 | 888,429 |
August 20, 2025 | 70.46 | 70.07 | 70.07 | 70.89 | 68.87 | 868,800 |
August 19, 2025 | 70.95 | 70.87 | 70.87 | 71.55 | 70.36 | 376,100 |
August 18, 2025 | 71.39 | 70.91 | 70.91 | 71.55 | 70.76 | 507,666 |
August 15, 2025 | 71.52 | 71.26 | 71.26 | 71.58 | 70.95 | 653,349 |
August 14, 2025 | 70.96 | 71.19 | 71.19 | 71.73 | 70.58 | 841,237 |
August 13, 2025 | 72.95 | 71.73 | 71.73 | 72.97 | 71.06 | 663,445 |
August 12, 2025 | 71.16 | 72.67 | 72.67 | 72.82 | 70.59 | 863,942 |
August 11, 2025 | 71.17 | 70.99 | 70.99 | 72.31 | 70.86 | 763,500 |
August 08, 2025 | 68.47 | 70.48 | 70.48 | 72.38 | 68.07 | 763,841 |
August 07, 2025 | 69.91 | 67.12 | 67.12 | 70 | 66.29 | 843,500 |
August 06, 2025 | 69.43 | 69.19 | 69.19 | 69.99 | 68.47 | 561,600 |
August 05, 2025 | 69.26 | 69.24 | 69.24 | 69.71 | 68.13 | 448,412 |
August 04, 2025 | 67.43 | 68.93 | 68.93 | 68.94 | 66.82 | 418,328 |
August 01, 2025 | 67.41 | 66.8 | 66.8 | 68.29 | 65.38 | 776,700 |
July 31, 2025 | 69.79 | 68.91 | 68.91 | 70.72 | 68.78 | 479,222 |
July 30, 2025 | 70.43 | 69.76 | 69.76 | 71 | 69.15 | 514,740 |
July 29, 2025 | 70.92 | 70.04 | 70.04 | 71.11 | 69.65 | 450,500 |
July 28, 2025 | 71.44 | 70.07 | 70.07 | 71.44 | 69.86 | 323,611 |
July 25, 2025 | 69.93 | 70.64 | 70.64 | 70.9 | 69.26 | 388,000 |
July 24, 2025 | 69.75 | 69.44 | 69.44 | 70.67 | 69.33 | 489,600 |
July 23, 2025 | 68.36 | 69.77 | 69.77 | 69.77 | 67.83 | 527,631 |
July 22, 2025 | 66.9 | 67.66 | 67.66 | 68.14 | 66.67 | 687,475 |
July 21, 2025 | 68.87 | 67 | 67 | 69.13 | 66.81 | 937,400 |
July 18, 2025 | 71.29 | 68.88 | 68.88 | 71.64 | 68.25 | 1.26M |
July 17, 2025 | 69.55 | 70.97 | 70.97 | 72.21 | 69.37 | 8.8M |
July 16, 2025 | 69.75 | 69.67 | 69.67 | 70.6 | 68.07 | 2.28M |
July 15, 2025 | 64.88 | 63.69 | 63.69 | 65.03 | 63.64 | 297,723 |
July 14, 2025 | 64.31 | 64.91 | 64.91 | 65.03 | 64.08 | 190,597 |
July 11, 2025 | 65.6 | 64.7 | 64.7 | 65.83 | 64.4 | 231,621 |
July 10, 2025 | 64.54 | 66.24 | 66.24 | 66.37 | 64.06 | 287,620 |