79.85
-0.01(-0.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2026 | 79.21 | 76.47 | 76.47 | 79.21 | 76.14 | 138,854 |
| February 04, 2026 | 78.12 | 79.92 | 79.92 | 80.87 | 78.12 | 219,545 |
| February 03, 2026 | 77.76 | 78.46 | 78.46 | 78.89 | 77.43 | 118,637 |
| February 02, 2026 | 75.4 | 77.77 | 77.77 | 77.77 | 75.4 | 83,080 |
| January 30, 2026 | 77.6 | 75.37 | 75.37 | 78.23 | 74.58 | 98,131 |
| January 29, 2026 | 79.4 | 78.14 | 78.14 | 79.4 | 77.56 | 129,331 |
| January 28, 2026 | 80.47 | 78.55 | 78.55 | 80.47 | 77.25 | 225,069 |
| January 27, 2026 | 80.9 | 79.61 | 79.61 | 81.51 | 78.15 | 118,563 |
| January 26, 2026 | 79.76 | 81.15 | 81.15 | 81.89 | 79.76 | 149,516 |
| January 23, 2026 | 80.44 | 80.59 | 80.59 | 81.24 | 80.16 | 131,876 |
| January 22, 2026 | 79.67 | 80.64 | 80.64 | 80.81 | 79.08 | 113,354 |
| January 21, 2026 | 75.28 | 79.46 | 79.46 | 79.82 | 75.28 | 147,978 |
| January 20, 2026 | 76.63 | 75.75 | 75.75 | 77.19 | 75 | 154,012 |
| January 16, 2026 | 78.38 | 78.19 | 78.19 | 79.07 | 77.86 | 116,204 |
| January 15, 2026 | 77.43 | 78.66 | 78.66 | 79.77 | 76.99 | 217,484 |
| January 14, 2026 | 74.14 | 77.63 | 77.63 | 78.11 | 74.14 | 182,753 |
| January 13, 2026 | 73 | 73.64 | 73.64 | 74.36 | 72.27 | 258,791 |
| January 12, 2026 | 71.23 | 72.69 | 72.69 | 73.14 | 70.53 | 102,938 |
| January 09, 2026 | 73.5 | 71.21 | 71.21 | 74.36 | 70.64 | 195,762 |
| January 08, 2026 | 72.33 | 73.37 | 73.37 | 74.13 | 71.01 | 162,378 |
| January 07, 2026 | 73.52 | 71.67 | 71.67 | 73.52 | 71.52 | 111,431 |
| January 06, 2026 | 72.57 | 73.12 | 73.12 | 73.39 | 71.79 | 132,846 |
| January 05, 2026 | 72.14 | 72.36 | 72.36 | 73.37 | 71.73 | 172,852 |
| January 02, 2026 | 70.85 | 71.89 | 71.89 | 71.89 | 70.57 | 64,705 |
| December 31, 2025 | 71.74 | 70.76 | 70.76 | 71.75 | 70.51 | 100,810 |
| December 30, 2025 | 72.42 | 71.5 | 71.29 | 72.61 | 71.36 | 130,924 |
| December 29, 2025 | 72.46 | 72.28 | 72.06 | 73.79 | 71.97 | 60,076 |
| December 26, 2025 | 72.48 | 72.64 | 72.42 | 73.72 | 72.3 | 134,002 |
| December 24, 2025 | 72.43 | 72.28 | 72.28 | 72.82 | 72.26 | 76,700 |
| December 23, 2025 | 73.3 | 72.75 | 72.75 | 73.3 | 72.08 | 98,409 |
| December 22, 2025 | 72.32 | 72.96 | 72.96 | 73.4 | 71.89 | 238,190 |
| December 19, 2025 | 71.29 | 71.8 | 71.8 | 72.45 | 71.18 | 322,936 |
| December 18, 2025 | 74.1 | 71.29 | 71.29 | 74.37 | 70.84 | 416,451 |
| December 17, 2025 | 75.17 | 75.52 | 75.52 | 76.6 | 75.05 | 141,120 |
| December 16, 2025 | 76 | 75.18 | 75.18 | 76.34 | 74.41 | 186,798 |
| December 15, 2025 | 77.97 | 76.94 | 76.94 | 77.97 | 76.25 | 100,518 |
| December 12, 2025 | 77.4 | 77.51 | 77.51 | 78.36 | 76.87 | 118,360 |
| December 11, 2025 | 75.75 | 77.4 | 77.4 | 77.44 | 75.5 | 96,630 |
| December 10, 2025 | 75.03 | 75.45 | 75.45 | 76.42 | 74.71 | 136,846 |
| December 09, 2025 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | 0 |
| December 08, 2025 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | 0 |
| December 05, 2025 | 76.79 | 76.66 | 76.66 | 77.45 | 74.49 | 353,735 |
| December 04, 2025 | 76.36 | 75.29 | 75.29 | 78.07 | 71.03 | 1.23M |
| December 03, 2025 | 69.49 | 70.77 | 70.77 | 70.89 | 69.49 | 151,616 |
| December 02, 2025 | 69.77 | 69.41 | 69.41 | 69.77 | 68.61 | 119,737 |
| December 01, 2025 | 68.77 | 69.58 | 69.58 | 70.06 | 68.77 | 101,507 |
| November 28, 2025 | 70.91 | 69.11 | 69.11 | 70.91 | 69.09 | 44,500 |
| November 26, 2025 | 69.39 | 69.27 | 69.27 | 69.52 | 68.41 | 143,443 |
| November 25, 2025 | 65.66 | 69.7 | 69.7 | 70.16 | 65.18 | 407,700 |
| November 24, 2025 | 63.85 | 64.51 | 64.51 | 65.23 | 63.47 | 129,387 |
| November 21, 2025 | 62.27 | 64.28 | 64.28 | 64.78 | 62.27 | 124,619 |
| November 20, 2025 | 61.68 | 62.19 | 62.19 | 63.92 | 61.68 | 79,628 |
| November 19, 2025 | 63.64 | 61.85 | 61.85 | 63.64 | 61.73 | 71,500 |
| November 18, 2025 | 63.71 | 62.86 | 62.86 | 63.88 | 62.76 | 128,520 |
| November 17, 2025 | 63.65 | 63.93 | 63.93 | 64.39 | 63.05 | 110,000 |
| November 14, 2025 | 64.67 | 64.11 | 64.11 | 64.67 | 62.44 | 130,200 |
| November 13, 2025 | 64.46 | 64.12 | 64.12 | 65.25 | 63.67 | 71,000 |
| November 12, 2025 | 65.18 | 64.81 | 64.81 | 65.41 | 64.61 | 66,800 |
| November 11, 2025 | 63.86 | 64.39 | 64.39 | 64.76 | 63.63 | 42,300 |
| November 10, 2025 | 63.99 | 63.7 | 63.7 | 64.07 | 63.16 | 67,238 |