78.83
-0.145(-0.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 79.1 | 78.83 | 78.83 | 79.26 | 77.79 | 275,397 |
| October 22, 2025 | 79.49 | 78.97 | 78.97 | 79.68 | 78.4 | 280,100 |
| October 21, 2025 | 78.32 | 79.11 | 79.11 | 79.43 | 78.15 | 259,000 |
| October 20, 2025 | 77.48 | 78.56 | 78.56 | 78.91 | 76.98 | 342,932 |
| October 17, 2025 | 76.48 | 76.5 | 76.5 | 77.02 | 75.43 | 564,203 |
| October 16, 2025 | 81.53 | 75.7 | 75.7 | 81.69 | 75.01 | 621,400 |
| October 15, 2025 | 84.94 | 82.4 | 82.4 | 84.94 | 81.91 | 245,513 |
| October 14, 2025 | 80.47 | 84.52 | 84.52 | 85.5 | 80.47 | 283,620 |
| October 13, 2025 | 81 | 80.87 | 80.87 | 81.31 | 79.62 | 267,232 |
| October 10, 2025 | 83.37 | 79.57 | 79.57 | 84.39 | 79.32 | 456,900 |
| October 09, 2025 | 83.63 | 83.37 | 83.37 | 83.65 | 82.4 | 258,536 |
| October 08, 2025 | 84.43 | 83.46 | 83.46 | 84.43 | 83.11 | 255,100 |
| October 07, 2025 | 85.84 | 83.78 | 83.78 | 86.43 | 83.75 | 265,004 |
| October 06, 2025 | 85.75 | 85.63 | 85.63 | 87.2 | 84.65 | 313,100 |
| October 03, 2025 | 84.6 | 85.17 | 85.17 | 86.02 | 84.36 | 289,031 |
| October 02, 2025 | 83.42 | 84.21 | 84.21 | 84.66 | 83 | 250,900 |
| October 01, 2025 | 84.26 | 83.53 | 83.53 | 84.6 | 82.73 | 239,938 |
| September 30, 2025 | 86.37 | 84.65 | 84.65 | 86.62 | 83.75 | 433,400 |
| September 29, 2025 | 88.38 | 86.3 | 86.3 | 88.38 | 85.15 | 358,600 |
| September 26, 2025 | 87.5 | 87.45 | 87.45 | 88.6 | 87.15 | 305,300 |
| September 25, 2025 | 87.4 | 87.29 | 87.29 | 87.45 | 86.38 | 317,100 |
| September 24, 2025 | 88.31 | 87.61 | 87.61 | 88.83 | 86.97 | 315,100 |
| September 23, 2025 | 88.37 | 88.46 | 88.46 | 90.6 | 88.18 | 314,300 |
| September 22, 2025 | 87.62 | 87.97 | 87.97 | 88.42 | 87.06 | 410,100 |
| September 19, 2025 | 91.16 | 88.52 | 88.52 | 91.16 | 88.49 | 1.18M |
| September 18, 2025 | 88.72 | 90.94 | 90.94 | 91.31 | 87.71 | 410,932 |
| September 17, 2025 | 88.49 | 87.6 | 87.6 | 90.35 | 87.21 | 417,700 |
| September 16, 2025 | 90 | 88.24 | 88.24 | 90.26 | 87.68 | 340,012 |
| September 15, 2025 | 91.68 | 90.29 | 90.29 | 91.97 | 90.02 | 277,240 |
| September 12, 2025 | 91.79 | 91.51 | 91.51 | 92.34 | 91.12 | 199,600 |
| September 11, 2025 | 91.8 | 92.25 | 92.25 | 92.49 | 91.23 | 283,800 |
| September 10, 2025 | 91.69 | 91.84 | 91.84 | 92.6 | 91.22 | 202,007 |
| September 09, 2025 | 91.79 | 91.21 | 91.21 | 92.27 | 90.63 | 388,114 |
| September 08, 2025 | 91.43 | 92.2 | 92.2 | 92.25 | 90.09 | 294,112 |
| September 05, 2025 | 92.49 | 90.78 | 90.78 | 93.84 | 90.56 | 304,034 |
| September 04, 2025 | 90.77 | 92.14 | 92.14 | 92.18 | 90.61 | 258,220 |
| September 03, 2025 | 89.89 | 90.49 | 90.49 | 91.05 | 89.56 | 414,100 |
| September 02, 2025 | 89.84 | 90.02 | 90.02 | 90.55 | 89.08 | 294,031 |
| August 29, 2025 | 91.36 | 91.21 | 91.21 | 92.02 | 90.64 | 212,601 |
| August 28, 2025 | 92.99 | 91.35 | 91.35 | 92.99 | 91 | 280,442 |
| August 27, 2025 | 90.9 | 92.31 | 92.31 | 92.72 | 90.9 | 279,792 |
| August 26, 2025 | 90 | 91.15 | 91.15 | 91.79 | 89.71 | 328,408 |
| August 25, 2025 | 90.55 | 90.17 | 90.17 | 90.89 | 89.99 | 408,300 |
| August 22, 2025 | 86.34 | 90.74 | 90.74 | 91.17 | 86.34 | 620,645 |
| August 21, 2025 | 86.01 | 85.83 | 85.83 | 86.56 | 85.56 | 258,228 |
| August 20, 2025 | 86.95 | 86.6 | 86.6 | 87.1 | 86.22 | 221,100 |
| August 19, 2025 | 87.13 | 86.86 | 86.86 | 87.95 | 86.51 | 191,000 |
| August 18, 2025 | 87.37 | 87.23 | 87.23 | 87.8 | 86.55 | 218,200 |
| August 15, 2025 | 89.09 | 88.06 | 88.06 | 89.28 | 87.61 | 656,810 |
| August 14, 2025 | 88.5 | 89.07 | 89.07 | 89.1 | 87.86 | 276,312 |
| August 13, 2025 | 88.89 | 89.32 | 89.32 | 89.49 | 88.37 | 369,300 |
| August 12, 2025 | 85.25 | 88.05 | 88.05 | 88.24 | 85.14 | 347,113 |
| August 11, 2025 | 85.14 | 84.41 | 84.41 | 85.58 | 83.88 | 273,400 |
| August 08, 2025 | 85.07 | 84.91 | 84.91 | 85.55 | 84.1 | 324,401 |
| August 07, 2025 | 86.03 | 84.12 | 84.12 | 86.03 | 83.92 | 293,808 |
| August 06, 2025 | 85.33 | 85.07 | 85.07 | 85.86 | 85.06 | 285,630 |
| August 05, 2025 | 85.24 | 85.9 | 85.9 | 86.04 | 83.87 | 335,023 |
| August 04, 2025 | 84.89 | 85.53 | 85.53 | 85.84 | 84.2 | 366,050 |
| August 01, 2025 | 84.25 | 84.41 | 84.41 | 84.62 | 82.33 | 537,504 |
| July 31, 2025 | 87.99 | 86.35 | 86.35 | 88.2 | 84.94 | 786,542 |