74.69
+0.18(+0.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 75.15 | 74.51 | 74.51 | 75.88 | 73.89 | 227,300 |
| December 22, 2025 | 76.43 | 75.2 | 75.2 | 76.7 | 74.68 | 322,708 |
| December 19, 2025 | 75.27 | 75.86 | 75.86 | 76.72 | 75.23 | 783,033 |
| December 18, 2025 | 76.36 | 75.17 | 75.17 | 76.78 | 74.69 | 299,839 |
| December 17, 2025 | 77.02 | 74.77 | 74.77 | 78.18 | 74.42 | 268,239 |
| December 16, 2025 | 77.78 | 77.02 | 77.02 | 78.9 | 75.93 | 374,200 |
| December 15, 2025 | 78.17 | 77.78 | 77.78 | 78.64 | 77.03 | 374,715 |
| December 12, 2025 | 82.65 | 77.12 | 77.12 | 82.65 | 77.07 | 236,156 |
| December 11, 2025 | 84.9 | 82.5 | 82.5 | 85.09 | 82.2 | 224,463 |
| December 10, 2025 | 84.58 | 85.49 | 85.49 | 85.8 | 83.95 | 231,600 |
| December 09, 2025 | 82.2 | 84.4 | 84.4 | 85.31 | 81.09 | 285,780 |
| December 08, 2025 | 82.52 | 81.45 | 81.45 | 84.78 | 81 | 229,506 |
| December 05, 2025 | 82.86 | 81.92 | 81.92 | 83.65 | 81.91 | 220,700 |
| December 04, 2025 | 82.6 | 82.86 | 82.86 | 84 | 81 | 164,035 |
| December 03, 2025 | 81.47 | 82.6 | 82.6 | 82.62 | 80.83 | 172,100 |
| December 02, 2025 | 79.78 | 81.36 | 81.36 | 81.91 | 79.46 | 208,343 |
| December 01, 2025 | 78.56 | 79.38 | 79.38 | 80 | 78.56 | 227,242 |
| November 28, 2025 | 78.93 | 79.64 | 79.64 | 79.88 | 78.38 | 95,928 |
| November 26, 2025 | 77.5 | 78.51 | 78.51 | 79.57 | 76.58 | 205,100 |
| November 25, 2025 | 76.6 | 77.61 | 77.61 | 78.09 | 76.02 | 366,122 |
| November 24, 2025 | 75.28 | 76.59 | 76.59 | 77.04 | 74.84 | 324,124 |
| November 21, 2025 | 72.65 | 74.96 | 74.96 | 75.69 | 72.05 | 296,349 |
| November 20, 2025 | 77.06 | 72.46 | 72.46 | 78.19 | 71.97 | 283,334 |
| November 19, 2025 | 75.69 | 75.84 | 75.84 | 77.14 | 75.57 | 221,549 |
| November 18, 2025 | 75.64 | 75.79 | 75.79 | 77.05 | 74.9 | 279,431 |
| November 17, 2025 | 79.06 | 76.5 | 76.5 | 79.65 | 76.15 | 257,600 |
| November 14, 2025 | 79.44 | 79.69 | 79.69 | 81.49 | 79.2 | 217,500 |
| November 13, 2025 | 84.93 | 81.67 | 81.67 | 85.15 | 81.29 | 394,600 |
| November 12, 2025 | 86.9 | 85.16 | 85.16 | 87.78 | 84.98 | 153,500 |
| November 11, 2025 | 86.31 | 86.5 | 86.5 | 87.14 | 85.2 | 223,400 |
| November 10, 2025 | 89.72 | 86.57 | 86.57 | 90.2 | 86.5 | 238,327 |
| November 07, 2025 | 88.81 | 87.94 | 87.94 | 89.08 | 85.68 | 273,800 |
| November 06, 2025 | 89.94 | 89.75 | 89.75 | 92.21 | 88.65 | 362,735 |
| November 05, 2025 | 90 | 88.95 | 88.95 | 90.92 | 87.09 | 472,713 |
| November 04, 2025 | 83.43 | 84 | 84 | 86.95 | 80.4 | 370,143 |
| November 03, 2025 | 84.93 | 85.9 | 85.9 | 86.27 | 83.2 | 310,931 |
| October 31, 2025 | 84.34 | 85.12 | 85.12 | 85.96 | 81.76 | 248,721 |
| October 30, 2025 | 85.52 | 84.11 | 84.11 | 86.66 | 83.8 | 176,244 |
| October 29, 2025 | 87.31 | 86.37 | 86.37 | 88.3 | 84.38 | 246,500 |
| October 28, 2025 | 87.04 | 87.01 | 87.01 | 87.85 | 85.43 | 177,431 |
| October 27, 2025 | 87.24 | 87.12 | 87.12 | 88.32 | 86.7 | 199,201 |
| October 24, 2025 | 87.97 | 86.62 | 86.62 | 88.8 | 86.51 | 111,800 |
| October 23, 2025 | 85.16 | 86.66 | 86.66 | 87.24 | 84.62 | 137,912 |
| October 22, 2025 | 86.92 | 85.42 | 85.42 | 87.8 | 84.52 | 195,208 |
| October 21, 2025 | 87.2 | 88.06 | 88.06 | 88.36 | 86.63 | 186,606 |
| October 20, 2025 | 85.7 | 87.2 | 87.2 | 88.89 | 85.67 | 243,510 |
| October 17, 2025 | 86 | 84.81 | 84.81 | 86.18 | 84.1 | 156,800 |
| October 16, 2025 | 87.27 | 86.42 | 86.42 | 87.4 | 85.44 | 137,500 |
| October 15, 2025 | 84.99 | 86.22 | 86.22 | 86.45 | 83.48 | 174,200 |
| October 14, 2025 | 81.74 | 83.2 | 83.2 | 84.28 | 80.28 | 172,000 |
| October 13, 2025 | 83.02 | 83.22 | 83.22 | 84.38 | 81.41 | 252,333 |
| October 10, 2025 | 86.97 | 80.68 | 80.68 | 90 | 80.1 | 299,918 |
| October 09, 2025 | 87.78 | 86.67 | 86.67 | 88 | 85.17 | 163,935 |
| October 08, 2025 | 85.12 | 87.77 | 87.77 | 88.23 | 84.82 | 181,300 |
| October 07, 2025 | 89.2 | 85.12 | 85.12 | 90.3 | 82.74 | 317,447 |
| October 06, 2025 | 84.95 | 88.19 | 88.19 | 88.79 | 84.16 | 277,800 |
| October 03, 2025 | 82.01 | 84.66 | 84.66 | 84.72 | 81.1 | 322,000 |
| October 02, 2025 | 80.1 | 81.25 | 81.25 | 81.32 | 79.11 | 175,636 |
| October 01, 2025 | 79.13 | 79.52 | 79.52 | 80.08 | 78.03 | 174,133 |
| September 30, 2025 | 78.87 | 79.19 | 79.19 | 79.45 | 77.96 | 126,601 |