80.24
-0.315(-0.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 80.51 | 80.5 | 80.5 | 80.55 | 80.33 | 54,247 |
| December 24, 2025 | 80.24 | 80.28 | 80.28 | 80.34 | 80.2 | 62,400 |
| December 23, 2025 | 79.97 | 80.22 | 80.22 | 80.22 | 79.95 | 112,500 |
| December 22, 2025 | 79.54 | 79.73 | 79.73 | 79.79 | 79.48 | 88,800 |
| December 19, 2025 | 79.19 | 79.31 | 79.31 | 79.54 | 79 | 120,400 |
| December 18, 2025 | 78.86 | 78.8 | 78.8 | 79.12 | 78.63 | 157,300 |
| December 17, 2025 | 78.7 | 78.25 | 78.25 | 78.78 | 78.24 | 181,200 |
| December 16, 2025 | 78.97 | 78.41 | 78.41 | 78.97 | 78.24 | 168,700 |
| December 15, 2025 | 81.1 | 80.86 | 79.03 | 81.17 | 80.67 | 138,300 |
| December 12, 2025 | 81.3 | 80.82 | 80.82 | 81.3 | 80.45 | 87,908 |
| December 11, 2025 | 80.82 | 81.19 | 81.19 | 81.28 | 80.78 | 78,870 |
| December 10, 2025 | 79.98 | 80.69 | 80.69 | 80.83 | 79.93 | 110,100 |
| December 09, 2025 | 79.77 | 79.73 | 79.73 | 79.99 | 79.64 | 111,400 |
| December 08, 2025 | 80.11 | 79.76 | 79.76 | 80.11 | 79.56 | 56,823 |
| December 05, 2025 | 80.19 | 79.88 | 79.88 | 80.28 | 79.8 | 86,500 |
| December 04, 2025 | 79.95 | 79.86 | 79.86 | 80.04 | 79.75 | 94,000 |
| December 03, 2025 | 79.69 | 79.65 | 79.65 | 79.71 | 79.39 | 76,500 |
| December 02, 2025 | 79.57 | 79.44 | 79.44 | 79.57 | 79.22 | 63,828 |
| December 01, 2025 | 79.06 | 79.03 | 79.03 | 79.31 | 78.95 | 63,600 |
| November 28, 2025 | 78.88 | 79.18 | 79.18 | 79.21 | 78.8 | 37,804 |
| November 26, 2025 | 78.63 | 78.97 | 78.97 | 79.17 | 78.4 | 81,600 |
| November 25, 2025 | 77.56 | 78.05 | 78.05 | 78.17 | 77.43 | 234,800 |
| November 24, 2025 | 76.75 | 77.07 | 77.07 | 77.14 | 76.67 | 70,300 |
| November 21, 2025 | 76.29 | 76.71 | 76.71 | 76.85 | 75.97 | 70,700 |
| November 20, 2025 | 77.3 | 75.93 | 75.93 | 77.48 | 75.89 | 77,100 |
| November 19, 2025 | 76.91 | 76.8 | 76.8 | 77.19 | 76.54 | 117,000 |
| November 18, 2025 | 76.98 | 77.07 | 77.07 | 77.25 | 76.47 | 150,370 |
| November 17, 2025 | 78.18 | 77.78 | 77.78 | 78.45 | 77.53 | 89,800 |
| November 14, 2025 | 78.27 | 78.64 | 78.64 | 78.84 | 78.15 | 62,300 |
| November 13, 2025 | 79.48 | 78.77 | 78.77 | 79.5 | 78.65 | 93,300 |
| November 12, 2025 | 79.06 | 79.22 | 79.22 | 79.26 | 79 | 72,900 |
| November 11, 2025 | 78.6 | 78.61 | 78.61 | 78.68 | 78.36 | 57,300 |
| November 10, 2025 | 77.82 | 78.2 | 78.2 | 78.26 | 77.67 | 91,600 |
| November 07, 2025 | 76.73 | 76.98 | 76.98 | 77.06 | 76.17 | 293,900 |
| November 06, 2025 | 76.86 | 76.81 | 76.81 | 77.08 | 76.49 | 60,633 |
| November 05, 2025 | 76.05 | 76.47 | 76.47 | 76.6 | 76.02 | 53,400 |
| November 04, 2025 | 75.79 | 75.75 | 75.75 | 76.15 | 75.67 | 85,500 |
| November 03, 2025 | 76.57 | 76.58 | 76.58 | 76.66 | 76.37 | 99,800 |
| October 31, 2025 | 76.78 | 76.45 | 76.45 | 76.78 | 76.19 | 84,800 |
| October 30, 2025 | 76.5 | 76.66 | 76.66 | 76.91 | 76.37 | 55,600 |
| October 29, 2025 | 77.09 | 76.83 | 76.83 | 77.37 | 76.57 | 127,000 |
| October 28, 2025 | 76.73 | 76.82 | 76.82 | 77.02 | 76.44 | 71,300 |
| October 27, 2025 | 76.9 | 76.84 | 76.84 | 76.9 | 76.64 | 45,700 |
| October 24, 2025 | 76.5 | 76.23 | 76.23 | 76.5 | 76.1 | 41,300 |
| October 23, 2025 | 76.07 | 75.99 | 75.99 | 76.16 | 75.8 | 76,789 |
| October 22, 2025 | 75.57 | 75.5 | 75.5 | 75.68 | 75.19 | 61,900 |
| October 21, 2025 | 75.77 | 75.31 | 75.31 | 75.77 | 75.24 | 42,500 |
| October 20, 2025 | 75.85 | 76.13 | 76.13 | 76.15 | 75.78 | 31,931 |
| October 17, 2025 | 75.47 | 75.39 | 75.39 | 75.61 | 75.1 | 76,700 |
| October 16, 2025 | 75.89 | 75.69 | 75.69 | 76.1 | 75.49 | 431,100 |
| October 15, 2025 | 75.57 | 75.37 | 75.37 | 75.6 | 75.04 | 59,600 |
| October 14, 2025 | 74.22 | 74.96 | 74.96 | 75.24 | 74.22 | 55,213 |
| October 13, 2025 | 74.66 | 74.82 | 74.82 | 74.99 | 74.52 | 48,100 |
| October 10, 2025 | 75.28 | 73.71 | 73.71 | 75.3 | 73.71 | 35,100 |
| October 09, 2025 | 76.15 | 75.35 | 75.35 | 76.17 | 75.21 | 28,700 |
| October 08, 2025 | 75.85 | 75.9 | 75.9 | 75.95 | 75.69 | 37,314 |
| October 07, 2025 | 75.99 | 75.57 | 75.57 | 75.99 | 75.5 | 39,400 |
| October 06, 2025 | 76.32 | 76.16 | 76.16 | 76.47 | 76.05 | 47,400 |
| October 03, 2025 | 76.31 | 76.27 | 76.27 | 76.45 | 76.07 | 40,773 |
| October 02, 2025 | 76.17 | 75.8 | 75.8 | 76.17 | 75.44 | 51,300 |