79.03
-0.029(-0.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 79.35 | 79.03 | 79.05 | 79.68 | 78.67 | 231 |
| October 23, 2025 | 79.28 | 79.06 | 79.06 | 79.28 | 78.88 | 104 |
| October 22, 2025 | 78.66 | 78.7 | 78.7 | 78.83 | 78.13 | 28 |
| October 21, 2025 | 77.38 | 78.31 | 78.19 | 78.36 | 77.35 | 428 |
| October 20, 2025 | 77.37 | 77.42 | 77.09 | 77.5 | 77.09 | 57 |
| October 17, 2025 | 76.71 | 77.5 | 77.5 | 77.88 | 76.71 | 139 |
| October 16, 2025 | 77.34 | 77.97 | 77.97 | 79.39 | 77.19 | 2,379 |
| October 15, 2025 | 82.21 | 81.07 | 81.07 | 82.41 | 80.54 | 173 |
| October 14, 2025 | 81.63 | 82.85 | 82.85 | 82.85 | 81.57 | 152 |
| October 13, 2025 | 81.25 | 81.91 | 81.91 | 82.02 | 80.92 | 95 |
| October 10, 2025 | 83.56 | 81.75 | 81.75 | 83.56 | 81.43 | 293 |
| October 09, 2025 | 83.84 | 83.62 | 83.62 | 84.44 | 83.62 | 109 |
| October 08, 2025 | 85 | 84.5 | 84.5 | 85 | 83.75 | 550 |
| October 07, 2025 | 83.73 | 83.42 | 83.42 | 83.73 | 82.99 | 325 |
| October 06, 2025 | 80.86 | 82.85 | 82.85 | 83.09 | 80.86 | 1,777 |
| October 03, 2025 | 80.32 | 80.96 | 80.96 | 81.1 | 79.82 | 390 |
| October 02, 2025 | 79.8 | 79.42 | 79.42 | 80.01 | 78.91 | 1,093 |
| October 01, 2025 | 79.25 | 79.25 | 79.25 | 79.63 | 78.54 | 401 |
| September 30, 2025 | 78.01 | 77.99 | 77.99 | 78.31 | 77.86 | 237 |
| September 29, 2025 | 77.82 | 77.62 | 77.62 | 78 | 77.53 | 281 |
| September 26, 2025 | 77.59 | 77.96 | 77.96 | 77.96 | 77.59 | 1,258 |
| September 25, 2025 | 77.51 | 78.38 | 78.38 | 78.38 | 76.92 | 2,572 |
| September 24, 2025 | 76.78 | 77.51 | 77.51 | 77.51 | 76.78 | 861 |
| September 23, 2025 | 76.83 | 77.04 | 77.04 | 77.04 | 76.54 | 232 |
| September 22, 2025 | 76.24 | 76.43 | 76.43 | 77 | 76.24 | 270 |
| September 19, 2025 | 78.15 | 76.93 | 76.93 | 78.15 | 76.93 | 98,104 |
| September 18, 2025 | 77.21 | 77.84 | 77.84 | 77.84 | 76.92 | 223 |
| September 17, 2025 | 76.65 | 76.85 | 76.85 | 77.09 | 76.39 | 908 |
| September 16, 2025 | 76.5 | 76.57 | 76.35 | 76.57 | 76.03 | 396 |
| September 15, 2025 | 78.86 | 77.36 | 76.91 | 79.1 | 77.36 | 317 |
| September 12, 2025 | 78.38 | 78.96 | 78.96 | 78.96 | 78.38 | 1,069 |
| September 11, 2025 | 77.94 | 78.47 | 78.47 | 78.47 | 77.94 | 18 |
| September 10, 2025 | 79.72 | 78 | 78 | 79.72 | 77.78 | 332 |
| September 09, 2025 | 78.57 | 78.75 | 78.75 | 79.03 | 78.57 | 277 |
| September 08, 2025 | 78.68 | 78.45 | 78.45 | 78.93 | 78.45 | 5,713 |
| September 05, 2025 | 81.46 | 78.98 | 78.98 | 81.46 | 78.98 | 1,448 |
| September 04, 2025 | 81.53 | 81.55 | 81.55 | 81.68 | 81.3 | 438 |
| September 03, 2025 | 80.59 | 81.19 | 81.19 | 81.19 | 80.59 | 172 |
| September 02, 2025 | 81.38 | 80.53 | 80.53 | 81.38 | 80 | 1,743 |
| August 29, 2025 | 81.96 | 81.46 | 81.46 | 81.96 | 81.45 | 173 |
| August 28, 2025 | 81.83 | 81.69 | 81.69 | 81.84 | 81.32 | 1,150 |
| August 27, 2025 | 82.22 | 82.38 | 82.38 | 82.4 | 82.15 | 725 |
| August 26, 2025 | 82.25 | 82.81 | 82.81 | 82.82 | 82.04 | 502 |
| August 22, 2025 | 83.23 | 83.27 | 83.27 | 83.66 | 83.07 | 381 |
| August 21, 2025 | 82.56 | 82.54 | 82.54 | 82.73 | 82.28 | 2,240 |
| August 20, 2025 | 81.65 | 82.32 | 82.32 | 82.74 | 81.65 | 719 |
| August 19, 2025 | 79.99 | 80.76 | 80.76 | 81.23 | 79.99 | 635 |
| August 18, 2025 | 79.63 | 80.33 | 80.33 | 80.33 | 79.48 | 355 |
| August 15, 2025 | 80.28 | 80.21 | 80.21 | 80.57 | 80.18 | 68 |
| August 14, 2025 | 80.07 | 80.09 | 80.09 | 80.18 | 79.73 | 237 |
| August 13, 2025 | 78.51 | 79.25 | 79.25 | 79.62 | 78.51 | 735 |
| August 12, 2025 | 78.62 | 78.17 | 78.17 | 78.63 | 77.98 | 7,520 |
| August 11, 2025 | 78.53 | 78.73 | 78.73 | 79.02 | 78.53 | 1,408 |
| August 08, 2025 | 77.48 | 78.67 | 78.67 | 78.67 | 77.04 | 149 |
| August 07, 2025 | 77.4 | 77.18 | 77.18 | 77.89 | 75.91 | 1,350 |
| August 06, 2025 | 78.86 | 78.79 | 78.79 | 79.22 | 78.68 | 747 |
| August 05, 2025 | 78.46 | 78.28 | 78.28 | 79.05 | 78.22 | 6,496 |
| August 04, 2025 | 77.41 | 77.92 | 77.92 | 77.92 | 77.23 | 208 |
| August 01, 2025 | 77.19 | 76.8 | 76.8 | 77.54 | 76.62 | 815 |
| July 31, 2025 | 77 | 78.01 | 77.87 | 78.21 | 77 | 335 |