75.62
-0.15(-0.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 75.83 | 75.61 | 75.61 | 75.86 | 75.57 | 27,926 |
| December 03, 2025 | 75.5 | 75.77 | 75.77 | 75.85 | 75.5 | 69,520 |
| December 02, 2025 | 75.32 | 75.43 | 75.43 | 75.45 | 75.07 | 8,400 |
| December 01, 2025 | 75.3 | 75.32 | 75.32 | 75.54 | 75.29 | 28,600 |
| November 28, 2025 | 75.49 | 75.34 | 75.34 | 75.49 | 75.19 | 12,200 |
| November 26, 2025 | 75.29 | 75.2 | 75.2 | 75.29 | 75.04 | 23,547 |
| November 25, 2025 | 75.18 | 74.96 | 74.96 | 75.18 | 74.9 | 20,400 |
| November 24, 2025 | 74.52 | 74.8 | 74.8 | 74.83 | 74.52 | 68,143 |
| November 21, 2025 | 74.35 | 74.72 | 74.72 | 74.78 | 74.35 | 100,300 |
| November 20, 2025 | 75.18 | 74.71 | 74.71 | 75.18 | 74.69 | 118,345 |
| November 19, 2025 | 75.03 | 74.79 | 74.79 | 75.09 | 74.75 | 128,623 |
| November 18, 2025 | 75.01 | 75.17 | 75.17 | 75.32 | 75.01 | 15,827 |
| November 17, 2025 | 75.15 | 75.19 | 75.19 | 75.67 | 75.13 | 24,300 |
| November 14, 2025 | 76.02 | 75.41 | 75.41 | 76.02 | 75.3 | 48,800 |
| November 13, 2025 | 75.55 | 75.45 | 75.45 | 75.64 | 75.41 | 31,404 |
| November 12, 2025 | 75.31 | 75.33 | 75.33 | 75.42 | 75.27 | 19,500 |
| November 11, 2025 | 75.85 | 75.33 | 75.33 | 75.85 | 75.29 | 27,940 |
| November 10, 2025 | 75.66 | 75.22 | 75.22 | 75.66 | 75.07 | 30,100 |
| November 07, 2025 | 75.29 | 75.18 | 75.18 | 75.32 | 75.1 | 53,800 |
| November 06, 2025 | 74.94 | 75.07 | 75.07 | 75.1 | 74.89 | 14,001 |
| November 05, 2025 | 74.68 | 74.71 | 74.71 | 74.79 | 74.61 | 43,500 |
| November 04, 2025 | 74.71 | 74.72 | 74.72 | 75.12 | 74.67 | 119,917 |
| November 03, 2025 | 75.39 | 75.02 | 75.02 | 75.39 | 74.93 | 17,500 |
| October 31, 2025 | 75.49 | 75.08 | 75.08 | 75.49 | 75.04 | 42,400 |
| October 30, 2025 | 74.86 | 75.21 | 75.21 | 75.34 | 74.86 | 16,524 |
| October 29, 2025 | 75.99 | 75.41 | 75.41 | 75.99 | 75.26 | 47,800 |
| October 28, 2025 | 75.68 | 75.82 | 75.82 | 75.92 | 75.6 | 37,835 |
| October 27, 2025 | 75.21 | 75.68 | 75.68 | 75.76 | 75.21 | 110,400 |
| October 24, 2025 | 75.81 | 75.58 | 75.58 | 75.81 | 75.2 | 18,876 |
| October 23, 2025 | 75.79 | 75.57 | 75.57 | 75.79 | 75.46 | 23,534 |
| October 22, 2025 | 75.79 | 75.59 | 75.59 | 75.79 | 75.49 | 28,332 |
| October 21, 2025 | 76.09 | 75.55 | 75.55 | 76.09 | 75.5 | 126,100 |
| October 20, 2025 | 75.94 | 75.76 | 75.76 | 76 | 75.7 | 36,605 |
| October 17, 2025 | 75.8 | 75.86 | 75.86 | 75.94 | 75.67 | 50,500 |
| October 16, 2025 | 75.52 | 75.92 | 75.92 | 75.96 | 75.52 | 44,509 |
| October 15, 2025 | 75.8 | 75.62 | 75.62 | 75.8 | 75.46 | 84,619 |
| October 14, 2025 | 75.23 | 75.36 | 75.36 | 75.46 | 75.12 | 34,446 |
| October 13, 2025 | 75.35 | 75.24 | 75.24 | 75.35 | 75.11 | 38,700 |
| October 10, 2025 | 75.25 | 75.33 | 75.33 | 76.04 | 75.04 | 362,700 |
| October 09, 2025 | 75.43 | 75.08 | 75.08 | 75.43 | 74.96 | 96,809 |
| October 08, 2025 | 75.58 | 75.46 | 75.46 | 75.58 | 75.33 | 65,700 |
| October 07, 2025 | 75.65 | 75.61 | 75.61 | 75.86 | 75.55 | 42,623 |
| October 06, 2025 | 76.41 | 75.98 | 75.98 | 76.41 | 75.94 | 83,600 |
| October 03, 2025 | 76.39 | 76.22 | 76.22 | 76.39 | 76.15 | 37,167 |
| October 02, 2025 | 76.54 | 76.15 | 76.15 | 76.54 | 75.91 | 150,800 |
| October 01, 2025 | 76.61 | 76.21 | 76.21 | 76.61 | 76.13 | 14,149 |
| September 30, 2025 | 76 | 76.18 | 76.18 | 76.23 | 76 | 70,200 |
| September 29, 2025 | 75.71 | 76.06 | 76.06 | 76.11 | 75.71 | 43,400 |
| September 26, 2025 | 75.72 | 75.81 | 75.81 | 75.86 | 75.67 | 26,231 |
| September 25, 2025 | 75.51 | 75.57 | 75.57 | 75.81 | 75.41 | 53,700 |
| September 24, 2025 | 76.5 | 76.05 | 76.05 | 76.5 | 76 | 37,012 |
| September 23, 2025 | 76.43 | 76.57 | 76.57 | 76.59 | 76.35 | 186,200 |
| September 22, 2025 | 76.28 | 76.44 | 76.44 | 76.49 | 76.07 | 30,200 |
| September 19, 2025 | 76.16 | 76.22 | 76.22 | 77.03 | 76.16 | 41,500 |
| September 18, 2025 | 77.01 | 76.38 | 76.38 | 77.01 | 76.3 | 125,900 |
| September 17, 2025 | 77.17 | 76.79 | 76.79 | 77.36 | 76.77 | 55,900 |
| September 16, 2025 | 76.5 | 76.98 | 76.98 | 77.12 | 76.5 | 57,100 |
| September 15, 2025 | 76.62 | 76.55 | 76.55 | 76.7 | 76.45 | 54,600 |
| September 12, 2025 | 76.51 | 76.35 | 76.35 | 76.51 | 76.17 | 42,234 |
| September 11, 2025 | 76.51 | 76.41 | 76.41 | 76.51 | 76.28 | 64,532 |