66.60
-0.055(-0.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 66.51 | 66.65 | 66.65 | 66.7 | 66.47 | 546,853 |
| September 04, 2025 | 66.09 | 66.24 | 66.24 | 66.25 | 66.03 | 604,507 |
| September 03, 2025 | 65.75 | 65.98 | 65.98 | 65.99 | 65.73 | 1.02M |
| September 02, 2025 | 65.51 | 65.7 | 65.7 | 65.7 | 65.49 | 717,400 |
| August 29, 2025 | 66.2 | 66.24 | 66.24 | 66.29 | 66.15 | 389,316 |
| August 28, 2025 | 66.12 | 66.34 | 66.34 | 66.37 | 66.08 | 849,128 |
| August 27, 2025 | 65.9 | 65.99 | 65.99 | 66 | 65.82 | 918,204 |
| August 26, 2025 | 66.02 | 66.09 | 66.09 | 66.09 | 65.93 | 559,912 |
| August 25, 2025 | 66.18 | 66.1 | 66.1 | 66.21 | 66.1 | 467,835 |
| August 22, 2025 | 65.94 | 66.34 | 66.34 | 66.39 | 65.93 | 820,500 |
| August 21, 2025 | 66.03 | 65.89 | 65.89 | 66.04 | 65.86 | 437,618 |
| August 20, 2025 | 66.11 | 66.11 | 66.11 | 66.15 | 66.04 | 468,331 |
| August 19, 2025 | 66.2 | 66.21 | 66.21 | 66.26 | 66.14 | 648,100 |
| August 18, 2025 | 66.2 | 66.14 | 66.14 | 66.21 | 66.06 | 899,146 |
| August 15, 2025 | 66.14 | 66.1 | 66.1 | 66.14 | 66.03 | 477,700 |
| August 14, 2025 | 66.26 | 66.18 | 66.18 | 66.29 | 66.08 | 570,100 |
| August 13, 2025 | 66.27 | 66.32 | 66.32 | 66.35 | 66.24 | 355,303 |
| August 12, 2025 | 65.88 | 66.01 | 66.01 | 66.02 | 65.84 | 741,300 |
| August 11, 2025 | 65.83 | 65.84 | 65.84 | 65.92 | 65.8 | 555,900 |
| August 08, 2025 | 65.76 | 65.77 | 65.77 | 65.82 | 65.71 | 501,002 |
| August 07, 2025 | 65.8 | 65.78 | 65.78 | 65.9 | 65.71 | 494,400 |
| August 06, 2025 | 65.58 | 65.7 | 65.7 | 65.73 | 65.45 | 721,735 |
| August 05, 2025 | 65.68 | 65.68 | 65.68 | 65.78 | 65.6 | 857,514 |
| August 04, 2025 | 65.56 | 65.66 | 65.66 | 65.68 | 65.53 | 539,600 |
| August 01, 2025 | 65.38 | 65.32 | 65.32 | 65.38 | 65.24 | 1.57M |
| July 31, 2025 | 65.63 | 65.51 | 65.12 | 65.65 | 65.47 | 561,048 |
| July 30, 2025 | 65.51 | 65.5 | 65.11 | 65.65 | 65.37 | 375,900 |
| July 29, 2025 | 65.5 | 65.65 | 65.26 | 65.69 | 65.48 | 592,900 |
| July 28, 2025 | 65.35 | 65.38 | 65.38 | 65.4 | 65.3 | 672,924 |
| July 25, 2025 | 65.21 | 65.4 | 65.4 | 65.4 | 65.19 | 638,400 |
| July 24, 2025 | 65.11 | 65.22 | 65.22 | 65.29 | 65.09 | 611,105 |
| July 23, 2025 | 65.18 | 65.23 | 65.23 | 65.27 | 65.12 | 803,300 |
| July 22, 2025 | 65.12 | 65.19 | 65.19 | 65.26 | 65.04 | 2.9M |
| July 21, 2025 | 65.11 | 65.04 | 65.04 | 65.22 | 65.03 | 509,938 |
| July 18, 2025 | 64.83 | 64.83 | 64.83 | 64.89 | 64.78 | 1.99M |
| July 17, 2025 | 64.6 | 64.68 | 64.68 | 64.75 | 64.59 | 6.53M |
| July 16, 2025 | 64.61 | 64.67 | 64.67 | 64.74 | 64.44 | 529,800 |
| July 15, 2025 | 64.85 | 64.63 | 64.63 | 64.86 | 64.61 | 1.57M |
| July 14, 2025 | 64.78 | 64.81 | 64.81 | 64.86 | 64.71 | 970,714 |
| July 11, 2025 | 64.93 | 64.77 | 64.77 | 64.93 | 64.76 | 5.29M |
| July 10, 2025 | 65.02 | 65.11 | 65.11 | 65.14 | 64.97 | 635,249 |
| July 09, 2025 | 64.89 | 65.18 | 65.18 | 65.19 | 64.88 | 545,600 |
| July 08, 2025 | 64.83 | 64.78 | 64.78 | 64.84 | 64.67 | 373,000 |
| July 07, 2025 | 65.17 | 64.98 | 64.98 | 65.17 | 64.92 | 504,613 |
| July 03, 2025 | 65.11 | 65.24 | 65.24 | 65.31 | 65.1 | 308,400 |
| July 02, 2025 | 65.03 | 65.18 | 65.18 | 65.18 | 65.01 | 441,832 |
| July 01, 2025 | 65.18 | 65.18 | 65.18 | 65.21 | 65.04 | 400,700 |
| June 30, 2025 | 65.24 | 65.35 | 65.03 | 65.39 | 65.17 | 394,657 |
| June 27, 2025 | 65 | 65.07 | 64.75 | 65.17 | 64.98 | 445,400 |
| June 26, 2025 | 64.97 | 65.11 | 65.11 | 65.12 | 64.93 | 662,046 |
| June 25, 2025 | 64.87 | 64.9 | 64.9 | 64.92 | 64.76 | 330,926 |
| June 24, 2025 | 64.67 | 64.93 | 64.93 | 64.99 | 64.66 | 357,600 |
| June 23, 2025 | 64.44 | 64.61 | 64.61 | 64.65 | 64.4 | 215,871 |
| June 20, 2025 | 64.33 | 64.43 | 64.43 | 64.51 | 64.33 | 279,847 |
| June 18, 2025 | 64.45 | 64.34 | 64.34 | 64.47 | 64.19 | 255,716 |
| June 17, 2025 | 64.42 | 64.4 | 64.4 | 64.44 | 64.34 | 288,300 |
| June 16, 2025 | 64.37 | 64.33 | 64.33 | 64.54 | 64.31 | 358,944 |
| June 13, 2025 | 64.42 | 64.31 | 64.31 | 64.46 | 64.25 | 294,900 |
| June 12, 2025 | 64.56 | 64.62 | 64.62 | 64.63 | 64.52 | 314,600 |
| June 11, 2025 | 64.42 | 64.55 | 64.55 | 64.6 | 64.4 | 408,000 |
