78.33
-0.04(-0.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 80.05 | 78.37 | 78.37 | 81.81 | 78.37 | 88,330 |
| December 22, 2025 | 80.57 | 79.9 | 79.9 | 81.58 | 79.17 | 87,100 |
| December 19, 2025 | 81.48 | 80.78 | 80.78 | 82.48 | 80.04 | 174,200 |
| December 18, 2025 | 81.26 | 81.6 | 81.6 | 82.25 | 80.39 | 81,300 |
| December 17, 2025 | 79.9 | 80.79 | 80.79 | 82.45 | 79.55 | 94,804 |
| December 16, 2025 | 80.2 | 79.63 | 79.63 | 81.42 | 79.08 | 97,400 |
| December 15, 2025 | 80.47 | 79.89 | 79.89 | 81 | 79.21 | 76,200 |
| December 12, 2025 | 80.78 | 79.93 | 79.93 | 81 | 78.87 | 56,500 |
| December 11, 2025 | 80.78 | 80.49 | 80.49 | 82.38 | 80.05 | 116,512 |
| December 10, 2025 | 78.67 | 80.85 | 80.85 | 81.15 | 77.9 | 47,346 |
| December 09, 2025 | 78.25 | 77.96 | 77.96 | 79.83 | 72.5 | 59,943 |
| December 08, 2025 | 77.85 | 77.89 | 77.89 | 78.69 | 76.82 | 73,789 |
| December 05, 2025 | 77.68 | 77.49 | 77.49 | 78.49 | 76.85 | 56,808 |
| December 04, 2025 | 77.16 | 77.97 | 77.97 | 78.36 | 76.36 | 58,495 |
| December 03, 2025 | 75.01 | 76.74 | 76.74 | 77.59 | 71.71 | 181,136 |
| December 02, 2025 | 75.2 | 74.75 | 74.75 | 75.91 | 74.5 | 91,846 |
| December 01, 2025 | 74 | 75.2 | 75.2 | 75.35 | 74 | 121,925 |
| November 28, 2025 | 74.29 | 74.61 | 74.61 | 75.34 | 74.29 | 22,400 |
| November 26, 2025 | 74.87 | 75.08 | 75.08 | 76 | 74.85 | 46,925 |
| November 25, 2025 | 73.5 | 75.3 | 75.3 | 75.68 | 73.16 | 91,700 |
| November 24, 2025 | 72.73 | 72.66 | 72.66 | 73.67 | 71.88 | 65,900 |
| November 21, 2025 | 70.2 | 72.95 | 72.95 | 73.17 | 70.04 | 67,204 |
| November 20, 2025 | 70.39 | 69.95 | 69.95 | 71.56 | 69.66 | 100,242 |
| November 19, 2025 | 68.67 | 69.65 | 69.65 | 69.9 | 68.67 | 60,000 |
| November 18, 2025 | 67.73 | 68.77 | 68.77 | 69.33 | 67.17 | 72,704 |
| November 17, 2025 | 70.46 | 68.4 | 68.4 | 70.46 | 67.38 | 152,915 |
| November 14, 2025 | 68.99 | 69.58 | 69.58 | 69.82 | 68.5 | 66,146 |
| November 13, 2025 | 69 | 69.34 | 69.34 | 69.89 | 68.64 | 78,500 |
| November 12, 2025 | 69.7 | 69.01 | 69.01 | 70.68 | 68.95 | 87,600 |
| November 11, 2025 | 68.34 | 69.74 | 69.74 | 69.97 | 67.45 | 124,712 |
| November 10, 2025 | 67.25 | 68.19 | 68.19 | 68.83 | 66.8 | 94,300 |
| November 07, 2025 | 65.75 | 66.93 | 66.93 | 67.03 | 64.66 | 79,939 |
| November 06, 2025 | 66.27 | 65.64 | 65.64 | 66.31 | 65.1 | 73,121 |
| November 05, 2025 | 66.01 | 66.21 | 66.21 | 67.03 | 65 | 113,349 |
| November 04, 2025 | 66.52 | 65.99 | 65.99 | 67.05 | 65.28 | 163,300 |
| November 03, 2025 | 65.76 | 66.78 | 66.78 | 66.93 | 65.29 | 125,432 |
| October 31, 2025 | 66.18 | 66.27 | 66.27 | 67.18 | 65.75 | 132,142 |
| October 30, 2025 | 66.26 | 66.64 | 66.64 | 68.37 | 65.87 | 183,000 |
| October 29, 2025 | 68 | 66.86 | 66.71 | 68.67 | 66.32 | 155,540 |
| October 28, 2025 | 68.69 | 67.84 | 67.69 | 69.17 | 67.5 | 131,910 |
| October 27, 2025 | 71.05 | 68.84 | 68.69 | 71.72 | 67.83 | 151,800 |
| October 24, 2025 | 71.89 | 70.9 | 70.74 | 73.15 | 69.5 | 494,600 |
| October 23, 2025 | 75.08 | 74.51 | 74.51 | 75.5 | 73.21 | 128,189 |
| October 22, 2025 | 77.41 | 75.27 | 75.27 | 77.88 | 74.66 | 114,000 |
| October 21, 2025 | 74.77 | 77.36 | 77.36 | 78.1 | 74.4 | 141,200 |
| October 20, 2025 | 73.08 | 75.65 | 75.65 | 75.97 | 72.93 | 114,519 |
| October 17, 2025 | 73.09 | 72 | 72 | 73.42 | 71.63 | 114,400 |
| October 16, 2025 | 78.18 | 72.07 | 72.07 | 78.18 | 71.37 | 132,445 |
| October 15, 2025 | 79.68 | 78.61 | 78.49 | 79.71 | 77.15 | 115,372 |
| October 14, 2025 | 75.56 | 79.01 | 79.01 | 79.74 | 75.46 | 94,431 |
| October 13, 2025 | 75.31 | 76.02 | 76.02 | 76.02 | 74.26 | 108,027 |
| October 10, 2025 | 75.05 | 74.54 | 74.54 | 76.45 | 73.64 | 186,650 |
| October 09, 2025 | 75.2 | 74.93 | 74.93 | 75.76 | 74.09 | 64,318 |
| October 08, 2025 | 76.26 | 75.49 | 75.49 | 77.05 | 75.12 | 38,900 |
| October 07, 2025 | 76.65 | 75.96 | 75.96 | 78 | 75.73 | 55,900 |
| October 06, 2025 | 75.02 | 76.68 | 76.68 | 77.19 | 74.43 | 60,339 |
| October 03, 2025 | 74.23 | 74.49 | 74.49 | 75.5 | 74 | 42,100 |
| October 02, 2025 | 74.18 | 73.85 | 73.85 | 74.25 | 72.91 | 48,500 |
| October 01, 2025 | 74.12 | 74.35 | 74.35 | 75.66 | 73.47 | 91,002 |
| September 30, 2025 | 75.26 | 74.82 | 74.82 | 75.92 | 73.86 | 79,246 |