77.73
-2.25(-2.81%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 20, 2026 | 79.69 | 77.73 | 77.73 | 79.75 | 77.53 | 1.5M |
| January 16, 2026 | 78.02 | 79.98 | 79.98 | 80.1 | 77.66 | 1.93M |
| January 15, 2026 | 76.19 | 78.08 | 78.08 | 79.11 | 75.84 | 1.39M |
| January 14, 2026 | 75.83 | 76.26 | 76.26 | 76.83 | 74.9 | 1.48M |
| January 13, 2026 | 76.36 | 75.82 | 75.82 | 76.72 | 75.58 | 1.14M |
| January 12, 2026 | 75.71 | 76.13 | 76.13 | 76.81 | 74.07 | 1.92M |
| January 09, 2026 | 78.92 | 77.64 | 77.64 | 79.31 | 76.19 | 1.37M |
| January 08, 2026 | 78.04 | 79 | 79 | 80.03 | 77.93 | 1.11M |
| January 07, 2026 | 78.56 | 78.14 | 78.14 | 78.72 | 77.84 | 937,027 |
| January 06, 2026 | 78.66 | 78.55 | 78.55 | 79.44 | 76.6 | 1.57M |
| January 05, 2026 | 76.73 | 78.54 | 78.54 | 78.56 | 76.73 | 1.29M |
| January 02, 2026 | 75.65 | 76.82 | 76.82 | 77.42 | 75.31 | 922,404 |
| December 31, 2025 | 76.28 | 75.58 | 75.58 | 76.83 | 75.51 | 595,300 |
| December 30, 2025 | 76.44 | 76.44 | 76.44 | 76.95 | 76.38 | 653,735 |
| December 29, 2025 | 76.26 | 76.44 | 76.44 | 76.78 | 76.13 | 701,100 |
| December 26, 2025 | 76.24 | 76.13 | 76.13 | 76.46 | 75.65 | 812,400 |
| December 24, 2025 | 76.2 | 76.19 | 76.19 | 76.78 | 75.85 | 510,500 |
| December 23, 2025 | 77.57 | 76.5 | 76.5 | 77.68 | 76.41 | 825,044 |
| December 22, 2025 | 76.89 | 77.58 | 77.58 | 78.1 | 76.65 | 1.25M |
| December 19, 2025 | 76.95 | 77.35 | 77.35 | 77.65 | 76.66 | 2.59M |
| December 18, 2025 | 76.6 | 77.02 | 77.02 | 77.15 | 76.27 | 1.11M |
| December 17, 2025 | 76.77 | 76.61 | 76.61 | 77.51 | 76.38 | 1.55M |
| December 16, 2025 | 77.58 | 77.05 | 77.05 | 77.74 | 76.33 | 993,213 |
| December 15, 2025 | 77.12 | 77.39 | 77.39 | 77.58 | 76.83 | 1.35M |
| December 12, 2025 | 76.01 | 76.55 | 76.55 | 76.68 | 75.54 | 1.1M |
| December 11, 2025 | 76.1 | 76.24 | 76.24 | 77.46 | 75.51 | 1.26M |
| December 10, 2025 | 74.52 | 75.88 | 75.88 | 76.32 | 74.36 | 1.5M |
| December 09, 2025 | 72.95 | 74.44 | 74.44 | 75.08 | 72.95 | 1.07M |
| December 08, 2025 | 73.77 | 72.86 | 72.86 | 73.99 | 72.78 | 1.09M |
| December 05, 2025 | 73.19 | 73.62 | 73.62 | 73.87 | 72.72 | 1.07M |
| December 04, 2025 | 72.64 | 73.34 | 73.34 | 73.46 | 72.34 | 1.12M |
| December 03, 2025 | 72.04 | 72.88 | 72.88 | 73.15 | 72.04 | 1.74M |
| December 02, 2025 | 73.44 | 71.67 | 71.67 | 73.54 | 71.27 | 1.64M |
| December 01, 2025 | 73.96 | 73.11 | 73.11 | 75.02 | 73.04 | 1.45M |
| November 28, 2025 | 75.14 | 74.57 | 74.57 | 75.51 | 74.57 | 453,727 |
| November 26, 2025 | 75.41 | 75.25 | 75.25 | 75.86 | 75.23 | 938,075 |
| November 25, 2025 | 74.74 | 75.5 | 75.5 | 75.84 | 74.74 | 1.43M |
| November 24, 2025 | 73.49 | 74.46 | 74.46 | 74.96 | 72.75 | 1.44M |
| November 21, 2025 | 71.49 | 73.4 | 73.4 | 74.3 | 71.23 | 1.49M |
| November 20, 2025 | 70.71 | 71.18 | 71.18 | 71.81 | 70.71 | 967,200 |
| November 19, 2025 | 71.22 | 70.6 | 70.6 | 71.76 | 70.21 | 1.16M |
| November 18, 2025 | 71.13 | 71.2 | 71.2 | 71.46 | 70.06 | 1.42M |
| November 17, 2025 | 71.3 | 71.25 | 71.25 | 72.09 | 70.77 | 1.27M |
| November 14, 2025 | 72.73 | 71.43 | 71.43 | 73.31 | 71.33 | 1.5M |
| November 13, 2025 | 72.51 | 73.34 | 73.34 | 73.57 | 72.26 | 1.45M |
| November 12, 2025 | 73.09 | 72.84 | 72.84 | 73.63 | 72.65 | 967,000 |
| November 11, 2025 | 73.56 | 73.22 | 73.22 | 73.56 | 72.65 | 1.48M |
| November 10, 2025 | 72.15 | 73 | 73 | 73.47 | 71.59 | 1.47M |
| November 07, 2025 | 70.39 | 71.9 | 71.9 | 71.9 | 70.18 | 1.46M |
| November 06, 2025 | 72 | 70.06 | 70.06 | 72.3 | 69.13 | 1.7M |
| November 05, 2025 | 71.49 | 72.01 | 72.01 | 72.9 | 70.89 | 2.36M |
| November 04, 2025 | 70 | 71.61 | 71.61 | 73.53 | 68 | 4.36M |
| November 03, 2025 | 63.37 | 64.64 | 64.64 | 64.88 | 63.04 | 4.19M |
| October 31, 2025 | 62.86 | 63.2 | 63.2 | 63.56 | 62.44 | 2.07M |
| October 30, 2025 | 62.67 | 62.9 | 62.9 | 64.33 | 62.32 | 1.63M |
| October 29, 2025 | 62.88 | 62.32 | 62.32 | 63.19 | 62.14 | 1.21M |
| October 28, 2025 | 63.71 | 63.21 | 63.21 | 64.04 | 63.15 | 1.28M |
| October 27, 2025 | 64 | 63.54 | 63.54 | 64.48 | 63.18 | 1.24M |
| October 24, 2025 | 63.92 | 63.84 | 63.84 | 64.05 | 63.48 | 876,600 |
| October 23, 2025 | 63.27 | 63.59 | 63.59 | 64.18 | 63.08 | 1.56M |