79.36
+0.22(+0.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 19, 2025 | 79.2 | 79.36 | 79.36 | 79.72 | 78.88 | 864,075 |
| November 18, 2025 | 78.87 | 79.14 | 79.14 | 79.8 | 78.87 | 926,732 |
| November 17, 2025 | 80.12 | 79.28 | 79.28 | 80.79 | 79.22 | 945,400 |
| November 14, 2025 | 80.81 | 80.15 | 80.15 | 81.03 | 80.04 | 800,700 |
| November 13, 2025 | 82.42 | 81.18 | 81.18 | 83.45 | 81.07 | 1.38M |
| November 12, 2025 | 81.97 | 82.53 | 82.53 | 82.94 | 81.65 | 1.19M |
| November 11, 2025 | 82.11 | 82.02 | 82.02 | 82.46 | 81.62 | 689,020 |
| November 10, 2025 | 81.78 | 81.78 | 81.78 | 82.23 | 80.98 | 662,300 |
| November 07, 2025 | 80.91 | 81.65 | 81.65 | 81.84 | 80.5 | 571,800 |
| November 06, 2025 | 82.18 | 81.24 | 81.24 | 82.98 | 81.17 | 678,100 |
| November 05, 2025 | 81.66 | 82.22 | 82.22 | 82.66 | 81.09 | 785,314 |
| November 04, 2025 | 81.3 | 81.68 | 81.68 | 81.96 | 80.71 | 892,600 |
| November 03, 2025 | 81.41 | 81.46 | 81.46 | 81.81 | 80.31 | 857,619 |
| October 31, 2025 | 80.22 | 81.77 | 81.77 | 81.97 | 80.05 | 2.26M |
| October 30, 2025 | 80.5 | 80.66 | 80.66 | 81.89 | 80.47 | 745,740 |
| October 29, 2025 | 81.02 | 80.8 | 80.8 | 82.03 | 80.44 | 876,900 |
| October 28, 2025 | 82.35 | 81.39 | 81.39 | 82.35 | 81.3 | 974,430 |
| October 27, 2025 | 82.68 | 81.95 | 81.95 | 83.26 | 81.85 | 870,400 |
| October 24, 2025 | 82.07 | 82.4 | 82.4 | 82.68 | 81.05 | 1.25M |
| October 23, 2025 | 82.6 | 81.67 | 81.67 | 82.7 | 79.67 | 1.42M |
| October 22, 2025 | 83.71 | 81.61 | 81.61 | 83.78 | 81.3 | 1.1M |
| October 21, 2025 | 82.28 | 83.86 | 83.86 | 84.4 | 82.07 | 830,433 |
| October 20, 2025 | 82.41 | 82.34 | 82.34 | 82.88 | 81.87 | 446,440 |
| October 17, 2025 | 81.44 | 82.3 | 82.3 | 82.36 | 81.39 | 676,711 |
| October 16, 2025 | 82.35 | 81.57 | 81.57 | 82.66 | 81.13 | 534,500 |
| October 15, 2025 | 82.35 | 82.24 | 82.24 | 82.82 | 81.33 | 818,300 |
| October 14, 2025 | 80.19 | 81.97 | 81.97 | 82.16 | 79.88 | 628,001 |
| October 13, 2025 | 80.94 | 81.02 | 81.02 | 81.56 | 80.66 | 789,800 |
| October 10, 2025 | 82.25 | 80.23 | 80.23 | 82.38 | 79.98 | 1M |
| October 09, 2025 | 83.74 | 81.83 | 81.83 | 83.92 | 81.54 | 1.01M |
| October 08, 2025 | 83.81 | 83.54 | 83.54 | 83.88 | 83.23 | 580,400 |
| October 07, 2025 | 85.11 | 83.46 | 83.46 | 85.11 | 83.33 | 501,900 |
| October 06, 2025 | 85.02 | 84.75 | 84.75 | 85.26 | 84.27 | 408,200 |
| October 03, 2025 | 84.83 | 84.76 | 84.76 | 85.44 | 84.61 | 618,072 |
| October 02, 2025 | 84.39 | 84.86 | 84.86 | 85.21 | 83.97 | 638,419 |
| October 01, 2025 | 84.61 | 84.53 | 84.53 | 85.11 | 83.99 | 624,149 |
| September 30, 2025 | 84.32 | 84.96 | 84.96 | 85.09 | 84.24 | 515,900 |
| September 29, 2025 | 85.25 | 84.49 | 84.49 | 85.49 | 84.28 | 455,800 |
| September 26, 2025 | 84.4 | 84.71 | 84.71 | 84.79 | 83.86 | 501,500 |
| September 25, 2025 | 83.86 | 84.04 | 84.04 | 84.24 | 83.55 | 808,214 |
| September 24, 2025 | 85 | 84.11 | 84.11 | 85.51 | 84.09 | 695,846 |
| September 23, 2025 | 84.91 | 84.96 | 84.96 | 85.5 | 84.51 | 761,400 |
| September 22, 2025 | 84.46 | 84.46 | 84.46 | 84.84 | 83.65 | 630,900 |
| September 19, 2025 | 84.87 | 84.64 | 84.64 | 85.02 | 84.3 | 1.89M |
| September 18, 2025 | 84.94 | 85.04 | 85.04 | 85.75 | 84.51 | 370,368 |
| September 17, 2025 | 84.89 | 84.8 | 84.8 | 86.58 | 84.55 | 717,144 |
| September 16, 2025 | 84.61 | 84.75 | 84.75 | 84.99 | 84.26 | 933,000 |
| September 15, 2025 | 84.67 | 84.75 | 84.75 | 85.18 | 84.22 | 607,953 |
| September 12, 2025 | 85.62 | 84.44 | 84.44 | 85.68 | 84.42 | 555,800 |
| September 11, 2025 | 84.93 | 86.06 | 86.06 | 86.19 | 84.52 | 648,738 |
| September 10, 2025 | 84.57 | 84.8 | 84.8 | 85.31 | 84.36 | 633,300 |
| September 09, 2025 | 85.84 | 84.77 | 84.77 | 85.84 | 84.46 | 499,332 |
| September 08, 2025 | 85.81 | 85.95 | 85.95 | 86.3 | 84.76 | 750,603 |
| September 05, 2025 | 86.27 | 85.87 | 85.87 | 87.01 | 85.39 | 596,637 |
| September 04, 2025 | 84.83 | 86.2 | 86.2 | 86.22 | 84.28 | 457,332 |
| September 03, 2025 | 84.33 | 84.51 | 84.51 | 84.53 | 83.86 | 419,629 |
| September 02, 2025 | 84.53 | 84.54 | 84.54 | 84.75 | 84.08 | 393,900 |
| August 29, 2025 | 86 | 85.39 | 85.39 | 86.39 | 85.17 | 579,000 |
| August 28, 2025 | 87.14 | 86.11 | 86.11 | 87.27 | 85.71 | 402,300 |
| August 27, 2025 | 86.33 | 87.02 | 87.02 | 87.34 | 86.33 | 647,200 |