79.75
-0.25(-0.31%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2025 | 79.06 | 79.75 | 79.75 | 80.36 | 78.08 | 107,567 |
October 20, 2025 | 79.28 | 80 | 80 | 80.32 | 79.28 | 81,436 |
October 17, 2025 | 78.45 | 78.07 | 78.07 | 79.91 | 77.36 | 99,700 |
October 16, 2025 | 80 | 79.56 | 79.56 | 80.5 | 78.25 | 103,918 |
October 15, 2025 | 79.84 | 80 | 80 | 80.63 | 79.31 | 95,237 |
October 14, 2025 | 78.05 | 79.84 | 79.84 | 80.35 | 77.97 | 100,100 |
October 13, 2025 | 78.58 | 79.89 | 79.89 | 81.5 | 78.06 | 104,700 |
October 10, 2025 | 77.34 | 76.68 | 76.68 | 78.43 | 76.46 | 126,042 |
October 09, 2025 | 82.99 | 77.57 | 77.57 | 83.55 | 77.56 | 136,771 |
October 08, 2025 | 79.1 | 82.06 | 82.08 | 82.39 | 78.8 | 107,559 |
October 07, 2025 | 76.15 | 77.36 | 77.36 | 78.4 | 75.51 | 71,829 |
October 06, 2025 | 79.21 | 76.55 | 76.55 | 79.4 | 76.55 | 61,722 |
October 03, 2025 | 79.75 | 78.36 | 78.42 | 80.82 | 78.16 | 76,115 |
October 02, 2025 | 78.57 | 79.38 | 79.38 | 79.92 | 77.61 | 73,976 |
October 01, 2025 | 77.05 | 78.34 | 78.34 | 78.81 | 77.05 | 64,763 |
September 30, 2025 | 75.74 | 77.16 | 77.16 | 77.45 | 75.56 | 121,360 |
September 29, 2025 | 77.89 | 76.14 | 76.14 | 77.99 | 75.68 | 110,300 |
September 26, 2025 | 74.25 | 77.7 | 77.7 | 78.14 | 73.75 | 106,145 |
September 25, 2025 | 73.83 | 74.01 | 74.01 | 74.87 | 73.37 | 80,556 |
September 24, 2025 | 74.2 | 74.17 | 74.17 | 74.93 | 73.08 | 80,724 |
September 23, 2025 | 75.72 | 73.93 | 73.93 | 76.52 | 73.41 | 183,047 |
September 22, 2025 | 76.88 | 75.77 | 75.77 | 77.45 | 75.29 | 81,000 |
September 19, 2025 | 79 | 77.2 | 77.2 | 79.12 | 77.01 | 275,400 |
September 18, 2025 | 77.61 | 78.86 | 78.86 | 79.17 | 76.07 | 79,811 |
September 17, 2025 | 77.05 | 76.88 | 76.88 | 79.54 | 76.74 | 70,700 |
September 16, 2025 | 77.59 | 77.49 | 77.49 | 77.87 | 76.63 | 72,654 |
September 15, 2025 | 76.92 | 77.36 | 77.36 | 78 | 76.5 | 73,429 |
September 12, 2025 | 76.67 | 76.53 | 76.53 | 77.32 | 76.05 | 57,602 |
September 11, 2025 | 75.18 | 77.37 | 77.37 | 77.54 | 75.13 | 98,186 |
September 10, 2025 | 74.5 | 75.52 | 75.52 | 76.19 | 74.14 | 82,706 |
September 09, 2025 | 76.59 | 74.5 | 74.5 | 77.09 | 73.91 | 92,042 |
September 08, 2025 | 77.15 | 76.68 | 76.68 | 77.15 | 75.18 | 77,908 |
September 05, 2025 | 75.99 | 77.42 | 77.42 | 77.58 | 75.83 | 58,619 |
September 04, 2025 | 75.36 | 75.84 | 75.84 | 76.02 | 74.41 | 92,134 |
September 03, 2025 | 75.96 | 75.6 | 75.6 | 76.15 | 74.53 | 76,600 |
September 02, 2025 | 76.52 | 76.51 | 76.51 | 76.88 | 75.22 | 91,315 |
August 29, 2025 | 78.5 | 77.87 | 77.87 | 78.71 | 77.53 | 64,100 |
August 28, 2025 | 79.3 | 78.5 | 78.5 | 79.49 | 77.72 | 82,543 |
August 27, 2025 | 78.62 | 78.7 | 78.7 | 79.13 | 78.02 | 57,746 |
August 26, 2025 | 78.38 | 79.31 | 79.31 | 79.86 | 78.38 | 82,600 |
August 25, 2025 | 79.29 | 78.58 | 78.58 | 80.3 | 78.44 | 67,800 |
August 22, 2025 | 75.83 | 79.57 | 79.57 | 80.37 | 75.51 | 183,910 |
August 21, 2025 | 74.4 | 76.11 | 76.11 | 76.3 | 73.91 | 77,576 |
August 20, 2025 | 74.78 | 74.6 | 74.6 | 75.11 | 73.72 | 49,676 |
August 19, 2025 | 74.11 | 74.9 | 74.9 | 74.92 | 73.97 | 47,404 |
August 18, 2025 | 74.67 | 74.45 | 74.45 | 75.22 | 73.8 | 65,714 |
August 15, 2025 | 75.96 | 75.3 | 75.3 | 75.96 | 74.58 | 107,858 |
August 14, 2025 | 76.01 | 75.54 | 75.54 | 76.6 | 74.38 | 84,800 |
August 13, 2025 | 75.52 | 76.81 | 76.81 | 77.32 | 75.11 | 136,737 |
August 12, 2025 | 73.64 | 74.72 | 74.62 | 75.05 | 72.99 | 76,426 |
August 11, 2025 | 73.54 | 72.44 | 72.44 | 74.17 | 71.44 | 89,140 |
August 08, 2025 | 74.01 | 73.93 | 73.93 | 75.35 | 73.77 | 89,222 |
August 07, 2025 | 74 | 73.59 | 73.59 | 74.54 | 71.96 | 144,700 |
August 06, 2025 | 74.77 | 73.13 | 73.13 | 74.77 | 73 | 121,800 |
August 05, 2025 | 73.38 | 73.76 | 73.76 | 74.23 | 72.38 | 148,927 |
August 04, 2025 | 74.65 | 72.92 | 72.92 | 74.65 | 72.5 | 139,576 |
August 01, 2025 | 75.55 | 73.85 | 73.85 | 76.15 | 73.72 | 123,972 |
July 31, 2025 | 76.49 | 77.31 | 77.31 | 77.57 | 75.07 | 267,791 |
July 30, 2025 | 79.78 | 77.86 | 77.86 | 80.93 | 77.63 | 165,900 |
July 29, 2025 | 83.01 | 79.61 | 79.61 | 83.47 | 79.5 | 149,143 |