76.81
-2.19(-2.77%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 78.24 | 76.81 | 76.81 | 78.57 | 76.7 | 1.68M |
| October 28, 2025 | 79.1 | 79 | 79 | 79.38 | 77.65 | 1.39M |
| October 27, 2025 | 79.65 | 79.6 | 79.6 | 80.11 | 78.72 | 1.72M |
| October 24, 2025 | 82.95 | 78.77 | 78.77 | 83.48 | 78.75 | 2.58M |
| October 23, 2025 | 83.2 | 84.98 | 84.98 | 85.17 | 82.97 | 1.64M |
| October 22, 2025 | 83.56 | 82.99 | 82.99 | 84.32 | 82.97 | 1.08M |
| October 21, 2025 | 82.7 | 83.38 | 83.38 | 83.88 | 82.33 | 668,105 |
| October 20, 2025 | 82.92 | 82.71 | 82.71 | 83.63 | 82.37 | 832,011 |
| October 17, 2025 | 82.45 | 82.37 | 82.37 | 83.19 | 82.09 | 757,449 |
| October 16, 2025 | 83.19 | 82.1 | 82.1 | 83.44 | 81.69 | 744,124 |
| October 15, 2025 | 83.76 | 83.24 | 83.24 | 84.5 | 83.01 | 781,400 |
| October 14, 2025 | 81.5 | 83.36 | 83.36 | 83.65 | 81.31 | 774,100 |
| October 13, 2025 | 82.23 | 82.11 | 82.11 | 83.1 | 81.94 | 851,944 |
| October 10, 2025 | 83.39 | 81.54 | 81.54 | 84.3 | 81.36 | 1M |
| October 09, 2025 | 83.68 | 83.38 | 83.38 | 84.48 | 82.64 | 740,908 |
| October 08, 2025 | 83.81 | 83.6 | 83.6 | 84.31 | 82.83 | 759,546 |
| October 07, 2025 | 85.46 | 83.57 | 83.57 | 85.89 | 83.48 | 956,347 |
| October 06, 2025 | 86.34 | 85.49 | 85.49 | 87.05 | 85.44 | 726,910 |
| October 03, 2025 | 87 | 86.48 | 86.48 | 87.2 | 85.02 | 566,223 |
| October 02, 2025 | 87.03 | 87.01 | 87.01 | 88.49 | 86.45 | 743,824 |
| October 01, 2025 | 86.1 | 87.03 | 87.03 | 87.44 | 85.74 | 562,347 |
| September 30, 2025 | 87.3 | 86.45 | 86.45 | 87.3 | 85.56 | 755,860 |
| September 29, 2025 | 86.78 | 87.38 | 87.38 | 87.65 | 85.95 | 875,925 |
| September 26, 2025 | 84.98 | 85.94 | 85.94 | 86.68 | 84.51 | 741,840 |
| September 25, 2025 | 84 | 84.49 | 84.49 | 84.82 | 83.81 | 498,120 |
| September 24, 2025 | 84.94 | 84.41 | 84.41 | 85.37 | 84.07 | 508,500 |
| September 23, 2025 | 83.79 | 85.1 | 85.1 | 85.5 | 83.36 | 847,300 |
| September 22, 2025 | 83.28 | 83.46 | 83.46 | 83.62 | 82.56 | 942,003 |
| September 19, 2025 | 83.46 | 83.3 | 83.3 | 83.8 | 82.86 | 1.33M |
| September 18, 2025 | 82.82 | 83.3 | 83.3 | 83.77 | 82.39 | 956,500 |
| September 17, 2025 | 82.55 | 82.84 | 82.84 | 83.76 | 81.99 | 753,319 |
| September 16, 2025 | 83.47 | 82.15 | 82.15 | 83.67 | 80.71 | 1.16M |
| September 15, 2025 | 84.82 | 83.47 | 83.47 | 85.43 | 83.44 | 841,887 |
| September 12, 2025 | 85.77 | 84.68 | 84.68 | 85.97 | 84.62 | 540,500 |
| September 11, 2025 | 85.35 | 85.99 | 85.99 | 86.29 | 84.99 | 789,944 |
| September 10, 2025 | 85 | 85.27 | 85.27 | 85.74 | 84.83 | 577,300 |
| September 09, 2025 | 86.05 | 85.34 | 85.34 | 86.45 | 85.31 | 713,667 |
| September 08, 2025 | 86.51 | 86.34 | 86.34 | 86.81 | 85.77 | 882,811 |
| September 05, 2025 | 86.64 | 86.46 | 86.46 | 87.35 | 85.66 | 592,445 |
| September 04, 2025 | 85.49 | 86.47 | 86.47 | 87.12 | 85.15 | 880,464 |
| September 03, 2025 | 85.8 | 85.34 | 85.34 | 86.22 | 84.52 | 908,918 |
| September 02, 2025 | 84.81 | 85.63 | 85.63 | 85.72 | 84.55 | 803,471 |
| August 29, 2025 | 86.71 | 85.86 | 85.86 | 87.17 | 85.17 | 1.05M |
| August 28, 2025 | 87.72 | 86.86 | 86.86 | 87.83 | 86.58 | 629,100 |
| August 27, 2025 | 86.47 | 87.28 | 87.28 | 87.65 | 86.47 | 833,759 |
| August 26, 2025 | 85.98 | 86.81 | 86.81 | 86.83 | 85.75 | 967,610 |
| August 25, 2025 | 85.4 | 86.25 | 86.25 | 86.57 | 85.31 | 930,800 |
| August 22, 2025 | 83.57 | 85.66 | 85.66 | 85.68 | 83.5 | 704,901 |
| August 21, 2025 | 83.06 | 83.3 | 83.3 | 83.43 | 82.79 | 497,607 |
| August 20, 2025 | 83.86 | 83.57 | 83.57 | 84 | 82.64 | 772,423 |
| August 19, 2025 | 83.33 | 83.89 | 83.89 | 84.32 | 82.98 | 720,744 |
| August 18, 2025 | 82.89 | 83.09 | 83.09 | 83.44 | 82.31 | 934,600 |
| August 15, 2025 | 83.74 | 82.72 | 82.72 | 83.99 | 82.61 | 979,244 |
| August 14, 2025 | 83.57 | 83.95 | 83.95 | 84.1 | 83.28 | 951,616 |
| August 13, 2025 | 83.42 | 84.33 | 84.33 | 84.46 | 83.18 | 1.16M |
| August 12, 2025 | 81.5 | 83.4 | 83.4 | 83.48 | 81.45 | 1.29M |
| August 11, 2025 | 82.11 | 81.44 | 81.44 | 82.16 | 81.08 | 1.27M |
| August 08, 2025 | 82.13 | 81.97 | 81.97 | 82.56 | 80.9 | 1.17M |
| August 07, 2025 | 83.91 | 82.13 | 82.13 | 83.99 | 81.2 | 1.48M |
| August 06, 2025 | 83.22 | 83.3 | 83.3 | 83.82 | 82.75 | 1.17M |