78.73
+0.1381(+0.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 78.8 | 78.73 | 78.73 | 78.89 | 78.58 | 58,739 |
| December 03, 2025 | 78.31 | 78.59 | 78.59 | 78.68 | 78.22 | 60,700 |
| December 02, 2025 | 78.59 | 78.1 | 78.1 | 78.59 | 77.77 | 125,070 |
| December 01, 2025 | 78.7 | 78.07 | 78.07 | 78.7 | 77.96 | 136,300 |
| November 28, 2025 | 78.4 | 78.67 | 78.67 | 78.87 | 78.31 | 100,600 |
| November 26, 2025 | 77.84 | 78.31 | 78.31 | 78.47 | 77.31 | 330,547 |
| November 25, 2025 | 76.68 | 77.11 | 77.11 | 77.23 | 75.37 | 252,233 |
| November 24, 2025 | 75.46 | 76.51 | 76.51 | 76.51 | 75.46 | 26,941 |
| November 21, 2025 | 75.17 | 75.61 | 75.61 | 75.99 | 74.6 | 23,742 |
| November 20, 2025 | 76.72 | 74.89 | 74.89 | 77 | 74.89 | 30,400 |
| November 19, 2025 | 75.93 | 76.16 | 76.16 | 76.54 | 75.71 | 21,348 |
| November 18, 2025 | 75.82 | 76.13 | 76.13 | 76.43 | 75.66 | 16,700 |
| November 17, 2025 | 77.48 | 77.07 | 77.07 | 77.88 | 76.8 | 38,700 |
| November 14, 2025 | 77.48 | 78.01 | 78.01 | 78.25 | 76.95 | 34,207 |
| November 13, 2025 | 78.91 | 77.79 | 77.79 | 79 | 77.62 | 83,802 |
| November 12, 2025 | 78.1 | 78.43 | 78.43 | 78.6 | 78.02 | 28,100 |
| November 11, 2025 | 77.67 | 77.74 | 77.74 | 78.49 | 77.43 | 66,200 |
| November 10, 2025 | 77.16 | 77.81 | 77.81 | 78.04 | 77.16 | 65,642 |
| November 07, 2025 | 76.12 | 76.48 | 76.48 | 76.58 | 75.61 | 110,200 |
| November 06, 2025 | 76.67 | 76.41 | 76.41 | 76.94 | 76.18 | 27,900 |
| November 05, 2025 | 76.04 | 76.62 | 76.62 | 76.8 | 76.04 | 60,600 |
| November 04, 2025 | 76.61 | 76.11 | 76.11 | 76.76 | 75.83 | 35,200 |
| November 03, 2025 | 77.27 | 77.35 | 77.35 | 77.51 | 77.18 | 64,600 |
| October 31, 2025 | 77.22 | 77.15 | 77.15 | 77.42 | 76.64 | 89,100 |
| October 30, 2025 | 76.72 | 77.12 | 77.12 | 77.38 | 76.72 | 18,743 |
| October 29, 2025 | 77.57 | 77.24 | 77.24 | 77.96 | 76.73 | 97,300 |
| October 28, 2025 | 76.77 | 77.1 | 77.1 | 77.43 | 76.52 | 22,119 |
| October 27, 2025 | 77.18 | 77.07 | 77.07 | 77.23 | 76.78 | 22,747 |
| October 24, 2025 | 76.6 | 76.33 | 76.33 | 76.61 | 76.03 | 15,918 |
| October 23, 2025 | 75.67 | 76.11 | 76.11 | 76.38 | 75.67 | 22,200 |
| October 22, 2025 | 75.24 | 75.27 | 75.27 | 75.66 | 75.05 | 18,429 |
| October 21, 2025 | 75.57 | 74.81 | 74.81 | 75.57 | 74.68 | 40,600 |
| October 20, 2025 | 75.84 | 76.23 | 76.23 | 76.39 | 75.71 | 15,200 |
| October 17, 2025 | 75.6 | 75.32 | 75.32 | 75.62 | 74.9 | 18,600 |
| October 16, 2025 | 75.99 | 76 | 76 | 76.37 | 75.76 | 24,947 |
| October 15, 2025 | 75.38 | 75.41 | 75.41 | 75.69 | 74.96 | 18,000 |
| October 14, 2025 | 73.87 | 74.71 | 74.71 | 75.21 | 73.8 | 28,000 |
| October 13, 2025 | 74.36 | 74.59 | 74.59 | 74.78 | 74.22 | 25,622 |
| October 10, 2025 | 75 | 73.59 | 73.59 | 75.27 | 73.51 | 52,814 |
| October 09, 2025 | 76.2 | 75.54 | 75.54 | 76.51 | 75.29 | 33,703 |
| October 08, 2025 | 75.84 | 76.14 | 76.14 | 76.22 | 75.8 | 33,300 |
| October 07, 2025 | 76.18 | 75.56 | 75.56 | 76.34 | 75.52 | 47,601 |
| October 06, 2025 | 76.47 | 76.36 | 76.36 | 76.61 | 76.3 | 32,514 |
| October 03, 2025 | 76.36 | 76.33 | 76.33 | 76.54 | 76.15 | 41,809 |
| October 02, 2025 | 76.15 | 75.85 | 75.85 | 76.15 | 75.29 | 29,341 |
| October 01, 2025 | 75.57 | 75.8 | 75.8 | 76.02 | 75.57 | 52,800 |
| September 30, 2025 | 75.03 | 75.37 | 75.37 | 75.41 | 74.89 | 199,700 |
| September 29, 2025 | 75.21 | 74.88 | 74.88 | 75.28 | 74.88 | 83,100 |
| September 26, 2025 | 74.43 | 74.71 | 74.71 | 74.79 | 74.42 | 19,900 |
| September 25, 2025 | 74.59 | 74.25 | 74.25 | 74.59 | 73.84 | 39,800 |
| September 24, 2025 | 75.33 | 75.21 | 74.8 | 75.52 | 75.12 | 40,300 |
| September 23, 2025 | 75.7 | 75.41 | 75 | 75.8 | 75.31 | 31,833 |
| September 22, 2025 | 75.24 | 75.6 | 75.19 | 75.66 | 75.04 | 89,442 |
| September 19, 2025 | 75.06 | 75.28 | 75.28 | 75.35 | 75.01 | 27,500 |
| September 18, 2025 | 75.08 | 75.38 | 75.38 | 75.58 | 74.8 | 66,202 |
| September 17, 2025 | 75.58 | 75.3 | 75.3 | 77.04 | 73.84 | 27,400 |
| September 16, 2025 | 76.18 | 76.05 | 76.05 | 76.19 | 75.61 | 49,500 |
| September 15, 2025 | 75.65 | 75.9 | 75.9 | 76.13 | 75.65 | 20,500 |
| September 12, 2025 | 75.32 | 75.41 | 75.41 | 75.56 | 75.16 | 26,000 |
| September 11, 2025 | 75.23 | 75.78 | 75.78 | 75.83 | 75.23 | 20,400 |