77.07
+0.4262(+0.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 77.07 | 76.83 | 76.83 | 77.3 | 76.78 | 24,699 |
| December 03, 2025 | 76.25 | 76.64 | 76.64 | 76.68 | 76.24 | 10,806 |
| December 02, 2025 | 76.31 | 76.29 | 76.29 | 76.34 | 76.05 | 13,300 |
| December 01, 2025 | 75.92 | 75.93 | 75.93 | 76.25 | 75.89 | 9,100 |
| November 28, 2025 | 75.78 | 76.5 | 76.5 | 76.5 | 75.78 | 32,500 |
| November 26, 2025 | 75.58 | 76.11 | 76.11 | 76.22 | 74.92 | 15,000 |
| November 25, 2025 | 74.2 | 75.05 | 75.05 | 75.14 | 74.2 | 27,817 |
| November 24, 2025 | 74.15 | 74.34 | 74.34 | 74.58 | 74.15 | 26,200 |
| November 21, 2025 | 73.35 | 74.16 | 74.16 | 74.42 | 73.35 | 31,231 |
| November 20, 2025 | 74.7 | 72.92 | 72.92 | 74.7 | 72.8 | 25,500 |
| November 19, 2025 | 74.29 | 74.26 | 74.26 | 74.73 | 73.87 | 43,700 |
| November 18, 2025 | 74.31 | 74.24 | 74.24 | 74.58 | 73.93 | 22,300 |
| November 17, 2025 | 75.93 | 75.37 | 75.37 | 76.16 | 75.18 | 18,218 |
| November 14, 2025 | 75.99 | 76.38 | 76.38 | 76.62 | 75.99 | 9,100 |
| November 13, 2025 | 77.39 | 76.6 | 76.6 | 77.4 | 76.48 | 19,600 |
| November 12, 2025 | 77.47 | 77.58 | 77.58 | 77.64 | 77.47 | 11,500 |
| November 11, 2025 | 76.88 | 77.23 | 77.23 | 77.33 | 76.88 | 24,200 |
| November 10, 2025 | 76.52 | 76.68 | 76.68 | 76.73 | 76.19 | 18,619 |
| November 07, 2025 | 75.38 | 75.86 | 75.86 | 76.06 | 75.33 | 14,700 |
| November 06, 2025 | 76.25 | 75.76 | 75.76 | 76.25 | 75.67 | 52,705 |
| November 05, 2025 | 75.83 | 76.4 | 76.4 | 76.58 | 75.83 | 14,827 |
| November 04, 2025 | 76.03 | 75.97 | 75.97 | 76.08 | 75.94 | 22,100 |
| November 03, 2025 | 76.82 | 76.91 | 76.91 | 76.98 | 76.71 | 44,220 |
| October 31, 2025 | 77.12 | 76.81 | 76.81 | 77.16 | 76.64 | 37,378 |
| October 30, 2025 | 76.98 | 77.11 | 77.11 | 77.4 | 76.98 | 16,948 |
| October 29, 2025 | 77.8 | 77.4 | 77.4 | 77.93 | 77.08 | 11,600 |
| October 28, 2025 | 78.02 | 78.01 | 78.01 | 78.25 | 77.81 | 5,948 |
| October 27, 2025 | 78.05 | 78.22 | 78.22 | 78.24 | 78.02 | 14,000 |
| October 24, 2025 | 77.62 | 77.64 | 77.64 | 77.74 | 77.6 | 22,517 |
| October 23, 2025 | 77.36 | 77.52 | 77.52 | 77.55 | 77.01 | 32,424 |
| October 22, 2025 | 77.26 | 77.04 | 77.04 | 77.38 | 76.73 | 19,700 |
| October 21, 2025 | 77.19 | 77.36 | 77.36 | 77.57 | 77.19 | 23,800 |
| October 20, 2025 | 77.38 | 77.74 | 77.74 | 77.88 | 77.38 | 23,437 |
| October 17, 2025 | 76.49 | 76.99 | 76.99 | 77.05 | 76.49 | 29,064 |
| October 16, 2025 | 76.91 | 76.77 | 76.77 | 77.12 | 76.65 | 17,000 |
| October 15, 2025 | 76.56 | 76.47 | 76.47 | 76.72 | 76.1 | 19,300 |
| October 14, 2025 | 75.24 | 75.94 | 75.94 | 76.2 | 75.22 | 17,444 |
| October 13, 2025 | 75.45 | 75.68 | 75.68 | 75.8 | 75.19 | 25,143 |
| October 10, 2025 | 76.23 | 74.84 | 74.84 | 76.33 | 74.83 | 28,337 |
| October 09, 2025 | 76.88 | 76.43 | 76.43 | 77 | 76.28 | 17,904 |
| October 08, 2025 | 76.93 | 76.93 | 76.93 | 77 | 76.73 | 26,400 |
| October 07, 2025 | 77.38 | 76.8 | 76.8 | 77.38 | 76.74 | 44,416 |
| October 06, 2025 | 77.65 | 77.68 | 77.68 | 77.88 | 77.55 | 42,900 |
| October 03, 2025 | 77.19 | 77.2 | 77.2 | 77.41 | 77.17 | 20,518 |
| October 02, 2025 | 76.92 | 76.71 | 76.71 | 76.93 | 76.51 | 55,939 |
| October 01, 2025 | 76.14 | 76.4 | 76.4 | 76.49 | 76.14 | 30,400 |
| September 30, 2025 | 75.53 | 75.74 | 75.74 | 75.93 | 75.53 | 39,246 |
| September 29, 2025 | 75.31 | 75.45 | 75.45 | 75.65 | 75.17 | 23,300 |
| September 26, 2025 | 74.88 | 75.07 | 75.07 | 75.15 | 74.82 | 19,100 |
| September 25, 2025 | 74.64 | 74.57 | 74.57 | 74.71 | 74.36 | 28,200 |
| September 24, 2025 | 75.41 | 75.09 | 75.09 | 75.48 | 75.06 | 59,948 |
| September 23, 2025 | 76.04 | 75.62 | 75.62 | 76.21 | 75.53 | 17,030 |
| September 22, 2025 | 75.66 | 75.89 | 75.89 | 75.91 | 75.42 | 32,400 |
| September 19, 2025 | 75.65 | 75.45 | 75.45 | 75.71 | 75.41 | 28,000 |
| September 18, 2025 | 75.85 | 76.02 | 76.02 | 76.35 | 75.78 | 35,600 |
| September 17, 2025 | 75.73 | 75.56 | 75.56 | 76.13 | 75.32 | 91,900 |
| September 16, 2025 | 75.78 | 75.75 | 75.75 | 76.06 | 74.7 | 3.05M |
| September 15, 2025 | 76.13 | 76.11 | 76.11 | 76.24 | 75.87 | 37,100 |
| September 12, 2025 | 75.5 | 75.61 | 75.61 | 75.75 | 75.44 | 22,329 |
| September 11, 2025 | 75.48 | 75.86 | 75.86 | 75.88 | 75.46 | 26,220 |