77.62
-0.5432(-0.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 77.84 | 77.62 | 77.62 | 77.84 | 77.5 | 12,320 |
| January 12, 2026 | 77.97 | 78.16 | 78.16 | 78.18 | 77.97 | 56,400 |
| January 09, 2026 | 77.55 | 77.79 | 77.79 | 77.9 | 77.3 | 21,500 |
| January 08, 2026 | 76.94 | 77.02 | 77.02 | 77.07 | 76.83 | 11,500 |
| January 07, 2026 | 77.49 | 77.33 | 77.33 | 77.57 | 77.22 | 16,400 |
| January 06, 2026 | 77.34 | 77.47 | 77.47 | 77.59 | 77.29 | 12,626 |
| January 05, 2026 | 76.43 | 77.23 | 77.23 | 77.27 | 76.43 | 12,911 |
| January 02, 2026 | 76.17 | 76.04 | 76.04 | 76.17 | 75.82 | 12,730 |
| December 31, 2025 | 75.47 | 75.16 | 75.16 | 75.69 | 75.09 | 16,613 |
| December 30, 2025 | 75.98 | 75.78 | 75.78 | 76.33 | 75.72 | 21,029 |
| December 29, 2025 | 75.7 | 75.77 | 75.77 | 75.99 | 75.53 | 19,700 |
| December 26, 2025 | 76.01 | 75.94 | 75.94 | 76.05 | 75.78 | 16,400 |
| December 24, 2025 | 75.83 | 75.87 | 75.87 | 75.97 | 75.77 | 10,816 |
| December 23, 2025 | 75.85 | 75.77 | 75.77 | 76.26 | 75.67 | 34,223 |
| December 22, 2025 | 75.2 | 75.46 | 75.46 | 75.48 | 75.2 | 31,807 |
| December 19, 2025 | 75.05 | 75.2 | 75.2 | 75.49 | 75.05 | 54,500 |
| December 18, 2025 | 74.73 | 74.65 | 74.65 | 75.06 | 74.44 | 128,100 |
| December 17, 2025 | 74.57 | 73.99 | 73.99 | 74.68 | 73.93 | 42,900 |
| December 16, 2025 | 74.84 | 74.76 | 74.76 | 75.03 | 74.59 | 15,234 |
| December 15, 2025 | 77.8 | 77.59 | 75.09 | 77.86 | 77.45 | 18,400 |
| December 12, 2025 | 77.5 | 76.94 | 76.94 | 77.65 | 76.76 | 19,519 |
| December 11, 2025 | 77.52 | 77.6 | 77.6 | 77.69 | 77.3 | 21,215 |
| December 10, 2025 | 76.44 | 77.25 | 77.25 | 77.34 | 76.44 | 21,800 |
| December 09, 2025 | 76.74 | 76.51 | 76.51 | 76.78 | 76.49 | 18,600 |
| December 08, 2025 | 76.88 | 76.59 | 76.59 | 77.16 | 76.48 | 46,400 |
| December 05, 2025 | 77.1 | 76.84 | 76.84 | 77.24 | 76.83 | 14,900 |
| 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 |