79.78
+1.14(+1.45%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 78.71 | 79.78 | 79.78 | 79.98 | 77.85 | 175,800 |
October 16, 2025 | 79.49 | 78.64 | 78.64 | 79.78 | 77.8 | 226,533 |
October 15, 2025 | 80.67 | 80.29 | 80.29 | 80.67 | 76.77 | 393,226 |
October 14, 2025 | 79.42 | 81.6 | 81.6 | 81.78 | 78.54 | 248,300 |
October 13, 2025 | 80.61 | 79.44 | 79.44 | 81.35 | 79.39 | 188,000 |
October 10, 2025 | 83.41 | 80.14 | 80.14 | 83.68 | 80.02 | 217,900 |
October 09, 2025 | 85.13 | 82.84 | 82.84 | 85.13 | 82.47 | 216,146 |
October 08, 2025 | 86.5 | 85.23 | 85.23 | 86.74 | 84.73 | 147,500 |
October 07, 2025 | 86.25 | 85.6 | 85.6 | 86.82 | 85.53 | 189,892 |
October 06, 2025 | 87.03 | 86.23 | 86.23 | 87.67 | 86.13 | 193,700 |
October 03, 2025 | 84.18 | 86.93 | 86.93 | 87.49 | 84.18 | 326,274 |
October 02, 2025 | 83.62 | 84.08 | 84.08 | 84.32 | 81.52 | 204,847 |
October 01, 2025 | 84.46 | 83.81 | 83.81 | 85.96 | 83.8 | 230,311 |
September 30, 2025 | 83.56 | 84.78 | 84.78 | 85.02 | 83.3 | 163,600 |
September 29, 2025 | 83.27 | 83.04 | 83.04 | 83.45 | 81.55 | 250,200 |
September 26, 2025 | 81.98 | 83.21 | 83.21 | 83.22 | 81.95 | 181,809 |
September 25, 2025 | 81.79 | 81.78 | 81.78 | 82.6 | 80.83 | 218,010 |
September 24, 2025 | 81.54 | 81.84 | 81.84 | 82.44 | 81.19 | 166,000 |
September 23, 2025 | 81.96 | 81.5 | 81.5 | 83.13 | 81.45 | 273,343 |
September 22, 2025 | 80.21 | 82.09 | 82.09 | 82.48 | 79.94 | 482,463 |
September 19, 2025 | 79.29 | 79.51 | 79.51 | 79.51 | 78.57 | 493,100 |
September 18, 2025 | 77.31 | 79.31 | 79.31 | 79.4 | 77.21 | 202,001 |
September 17, 2025 | 77.56 | 77.66 | 77.66 | 79.1 | 77.56 | 179,603 |
September 16, 2025 | 78.09 | 77.64 | 77.64 | 78.14 | 76.34 | 214,508 |
September 15, 2025 | 79.41 | 78.48 | 78.48 | 79.65 | 78.33 | 173,307 |
September 12, 2025 | 78.51 | 79.36 | 79.36 | 79.66 | 78.04 | 158,108 |
September 11, 2025 | 77.98 | 79.03 | 79.03 | 79.1 | 77.74 | 226,700 |
September 10, 2025 | 77.74 | 77.87 | 77.55 | 78.17 | 77 | 162,234 |
September 09, 2025 | 77.72 | 78.07 | 77.75 | 78.17 | 76.89 | 345,300 |
September 08, 2025 | 77.65 | 77.65 | 77.33 | 77.9 | 76.01 | 123,400 |
September 05, 2025 | 78.67 | 77.43 | 77.43 | 78.82 | 77.19 | 200,900 |
September 04, 2025 | 77.61 | 78.88 | 78.88 | 78.96 | 76.97 | 186,911 |
September 03, 2025 | 76.79 | 77.02 | 77.02 | 77.15 | 76.12 | 140,084 |
September 02, 2025 | 76.54 | 77.15 | 77.15 | 77.44 | 76 | 166,535 |
August 29, 2025 | 77.73 | 77.33 | 77.33 | 78.28 | 76.76 | 173,200 |
August 28, 2025 | 78.06 | 77.13 | 77.13 | 78.06 | 76.57 | 185,600 |
August 27, 2025 | 77.45 | 77.62 | 77.62 | 79 | 77.18 | 250,900 |
August 26, 2025 | 76.29 | 77.86 | 77.86 | 77.96 | 75.96 | 226,706 |
August 25, 2025 | 76.49 | 76.4 | 76.4 | 77.45 | 76.11 | 388,934 |
August 22, 2025 | 76.37 | 76.44 | 76.44 | 77.7 | 75.91 | 242,949 |
August 21, 2025 | 74.5 | 75.97 | 75.97 | 76.16 | 74.5 | 312,337 |
August 20, 2025 | 73.92 | 74.88 | 74.88 | 75.53 | 73.73 | 235,400 |
August 19, 2025 | 73.56 | 73.59 | 73.59 | 74.02 | 73.18 | 131,700 |
August 18, 2025 | 74.07 | 73.17 | 73.17 | 74.17 | 73.05 | 168,220 |
August 15, 2025 | 75.66 | 74.21 | 74.21 | 75.78 | 74 | 281,000 |
August 14, 2025 | 74.49 | 75.11 | 75.11 | 75.33 | 73.84 | 263,443 |
August 13, 2025 | 74.48 | 74.9 | 74.9 | 75.27 | 73.89 | 248,600 |
August 12, 2025 | 72.41 | 73.99 | 73.99 | 74.08 | 71.87 | 253,800 |
August 11, 2025 | 70.7 | 71.56 | 71.56 | 72.18 | 70.52 | 217,908 |
August 08, 2025 | 70.89 | 70.83 | 70.83 | 71.55 | 70.31 | 266,300 |
August 07, 2025 | 71.46 | 70.34 | 70.34 | 71.5 | 69.82 | 242,200 |
August 06, 2025 | 71.7 | 71.39 | 71.39 | 72.6 | 70 | 341,800 |
August 05, 2025 | 71.92 | 72.3 | 72.3 | 72.3 | 70.65 | 239,300 |
August 04, 2025 | 69.45 | 71.69 | 71.69 | 71.69 | 68.98 | 305,500 |
August 01, 2025 | 69.4 | 68.04 | 68.04 | 69.4 | 66.57 | 404,900 |
July 31, 2025 | 69.98 | 69.25 | 69.25 | 72.16 | 68.82 | 503,300 |
July 30, 2025 | 68.9 | 70.69 | 70.69 | 74.28 | 68.9 | 706,846 |
July 29, 2025 | 70.54 | 70.2 | 70.2 | 70.83 | 69.88 | 304,732 |
July 28, 2025 | 69.65 | 69.92 | 69.92 | 70.02 | 68.97 | 184,595 |
July 25, 2025 | 69.55 | 69.65 | 69.65 | 70.3 | 69.16 | 178,810 |