71.94
-2.09(-2.82%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 73.95 | 71.94 | 71.94 | 74.05 | 71.83 | 871,308 |
| January 12, 2026 | 75.18 | 74.03 | 74.03 | 75.18 | 73.14 | 615,900 |
| January 09, 2026 | 74.52 | 75.31 | 75.31 | 75.62 | 73.79 | 435,365 |
| January 08, 2026 | 72.99 | 74.43 | 74.43 | 75.22 | 72.38 | 833,749 |
| January 07, 2026 | 76.6 | 74.07 | 74.07 | 77.18 | 74.02 | 619,937 |
| January 06, 2026 | 75.2 | 76.62 | 76.62 | 76.76 | 75 | 422,242 |
| January 05, 2026 | 73.18 | 75.2 | 75.2 | 76.25 | 73.18 | 835,900 |
| January 02, 2026 | 76.31 | 74.1 | 74.1 | 76.36 | 73.64 | 1.04M |
| December 31, 2025 | 75.8 | 76.11 | 76.11 | 76.74 | 75.58 | 573,200 |
| December 30, 2025 | 76.02 | 75.95 | 75.95 | 76.52 | 75.54 | 462,000 |
| December 29, 2025 | 76.26 | 75.81 | 75.81 | 76.84 | 75.4 | 635,607 |
| December 26, 2025 | 77.3 | 76.56 | 76.56 | 77.62 | 76.38 | 503,650 |
| December 24, 2025 | 78.45 | 77.27 | 77.27 | 78.45 | 77.1 | 262,252 |
| December 23, 2025 | 78.08 | 78.35 | 78.35 | 78.7 | 77.62 | 801,013 |
| December 22, 2025 | 77 | 78.36 | 78.36 | 79.28 | 76.78 | 558,505 |
| December 19, 2025 | 76.92 | 77.02 | 77.02 | 77.61 | 76.55 | 1.27M |
| December 18, 2025 | 76.9 | 76.92 | 76.92 | 78.47 | 76.44 | 714,031 |
| December 17, 2025 | 76.5 | 76.9 | 76.9 | 77.79 | 76.43 | 1.5M |
| December 16, 2025 | 77.1 | 76.5 | 76.5 | 77.55 | 76.18 | 770,700 |
| December 15, 2025 | 78.81 | 76.78 | 76.78 | 78.82 | 76.36 | 1.05M |
| December 12, 2025 | 78.77 | 78.51 | 78.51 | 79.37 | 77.89 | 880,841 |
| December 11, 2025 | 77.49 | 78.4 | 78.4 | 78.73 | 76.69 | 796,408 |
| December 10, 2025 | 74.2 | 77.49 | 77.49 | 77.92 | 74.06 | 1.48M |
| December 09, 2025 | 73.12 | 74.14 | 74.14 | 75.08 | 72.86 | 755,119 |
| December 08, 2025 | 74.61 | 73.37 | 73.37 | 74.72 | 73.05 | 814,010 |
| December 05, 2025 | 73.94 | 74.75 | 74.75 | 76.38 | 73.51 | 940,949 |
| December 04, 2025 | 75.29 | 74.01 | 74.01 | 75.58 | 73.22 | 759,345 |
| December 03, 2025 | 74.52 | 74.99 | 74.99 | 75.54 | 74.24 | 866,726 |
| December 02, 2025 | 74.55 | 74.13 | 74.13 | 75 | 73.58 | 642,530 |
| December 01, 2025 | 73.4 | 74.52 | 74.52 | 75.66 | 72.94 | 750,800 |
| November 28, 2025 | 73.89 | 74.09 | 74.09 | 74.54 | 73.66 | 248,404 |
| November 26, 2025 | 72.82 | 73.4 | 73.4 | 74.34 | 72.75 | 571,439 |
| November 25, 2025 | 73 | 72.82 | 72.82 | 74.23 | 72.72 | 751,625 |
| November 24, 2025 | 73.05 | 72.95 | 72.95 | 73.19 | 71.68 | 890,829 |
| November 21, 2025 | 71.4 | 73.32 | 73.32 | 74.02 | 71.12 | 821,981 |
| November 20, 2025 | 70.07 | 70.93 | 70.93 | 71.37 | 69.5 | 864,900 |
| November 19, 2025 | 69.8 | 69.64 | 69.64 | 70.24 | 68.56 | 881,100 |
| November 18, 2025 | 70.4 | 69.79 | 69.79 | 70.9 | 69.15 | 1.54M |
| November 17, 2025 | 70.51 | 70.72 | 70.72 | 71.76 | 69.84 | 1.23M |
| November 14, 2025 | 69.75 | 70.64 | 70.64 | 70.85 | 68.81 | 1.14M |
| November 13, 2025 | 70.85 | 70.22 | 70.22 | 71.51 | 69.63 | 891,200 |
| November 12, 2025 | 72 | 71.1 | 71.1 | 73.26 | 71.03 | 984,800 |
| November 11, 2025 | 71.96 | 71.81 | 71.81 | 72.76 | 71.54 | 674,700 |
| November 10, 2025 | 72.39 | 71.64 | 71.64 | 72.54 | 71.14 | 651,938 |
| November 07, 2025 | 72.27 | 72.28 | 72.28 | 72.83 | 71.35 | 752,034 |
| November 06, 2025 | 73.16 | 72.17 | 72.17 | 74.32 | 72.11 | 999,700 |
| November 05, 2025 | 73.94 | 73.21 | 73.21 | 74.22 | 72.38 | 1.11M |
| November 04, 2025 | 74 | 73.29 | 73.29 | 75.11 | 73.16 | 1.18M |
| November 03, 2025 | 75.41 | 74.22 | 74.22 | 75.7 | 74.05 | 1.49M |
| October 31, 2025 | 76.07 | 75.86 | 75.86 | 76.07 | 74.68 | 1.16M |
| October 30, 2025 | 77.07 | 75.5 | 75.5 | 78.1 | 75.44 | 885,375 |
| October 29, 2025 | 79 | 77.57 | 77.57 | 79.65 | 77.28 | 1.14M |
| October 28, 2025 | 80.61 | 79.38 | 79.38 | 81 | 78.92 | 943,100 |
| October 27, 2025 | 83.18 | 80.56 | 80.56 | 84.6 | 80.42 | 1.77M |
| October 24, 2025 | 84.57 | 82.27 | 82.27 | 85.5 | 82.17 | 1.39M |
| October 23, 2025 | 87 | 83.44 | 83.44 | 87.25 | 82.92 | 1.84M |
| October 22, 2025 | 89.08 | 88.64 | 88.64 | 89.44 | 88.15 | 939,056 |
| October 21, 2025 | 87.07 | 89.12 | 89.12 | 89.21 | 87.07 | 439,945 |
| October 20, 2025 | 87.65 | 87.34 | 87.34 | 88.63 | 87.03 | 479,700 |
| October 17, 2025 | 86.26 | 87.33 | 87.33 | 87.81 | 86.19 | 430,136 |