78.68
+0.76(+0.98%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 78.54 | 78.68 | 78.68 | 79.97 | 76.85 | 89,726 |
| October 22, 2025 | 78.32 | 77.92 | 77.92 | 80.83 | 77.72 | 82,226 |
| October 21, 2025 | 76.64 | 78.92 | 78.92 | 79.65 | 75.97 | 58,500 |
| October 20, 2025 | 73.62 | 76.44 | 76.44 | 76.44 | 72.65 | 50,238 |
| October 17, 2025 | 73.5 | 73.08 | 73.08 | 74.39 | 70.91 | 86,637 |
| October 16, 2025 | 71.36 | 74.15 | 74.15 | 75 | 70.59 | 90,400 |
| October 15, 2025 | 72.07 | 70.74 | 70.74 | 73.47 | 69.43 | 83,100 |
| October 14, 2025 | 67.43 | 71.48 | 71.48 | 72.62 | 67.4 | 99,538 |
| October 13, 2025 | 68.91 | 68.32 | 68.32 | 68.99 | 66.56 | 78,838 |
| October 10, 2025 | 72.08 | 67.73 | 67.73 | 73.17 | 66.94 | 119,900 |
| October 09, 2025 | 70.58 | 71.66 | 71.66 | 71.88 | 69.51 | 180,700 |
| October 08, 2025 | 68.61 | 70.75 | 70.75 | 70.87 | 68.61 | 73,000 |
| October 07, 2025 | 72.65 | 68.2 | 68.2 | 75.77 | 67.75 | 117,400 |
| October 06, 2025 | 74.25 | 71.95 | 71.95 | 74.55 | 71.86 | 72,436 |
| October 03, 2025 | 71.33 | 73.27 | 73.27 | 75.1 | 70.72 | 119,839 |
| October 02, 2025 | 70.1 | 71.24 | 71.24 | 71.5 | 68.39 | 115,700 |
| October 01, 2025 | 66.52 | 70.47 | 70.47 | 70.91 | 66.52 | 100,000 |
| September 30, 2025 | 64 | 67.01 | 67.01 | 67.3 | 63.48 | 185,700 |
| September 29, 2025 | 65.01 | 64.07 | 64.07 | 65.07 | 63.64 | 85,529 |
| September 26, 2025 | 64.46 | 64.51 | 64.51 | 65.96 | 63.96 | 97,002 |
| September 25, 2025 | 65.51 | 64.14 | 64.14 | 66.49 | 63.49 | 154,100 |
| September 24, 2025 | 70.16 | 66.41 | 66.41 | 70.57 | 66.26 | 192,521 |
| September 23, 2025 | 73.85 | 70.14 | 70.14 | 74.77 | 68.72 | 291,600 |
| September 22, 2025 | 73.6 | 74.01 | 74.01 | 75.61 | 71.31 | 172,606 |
| September 19, 2025 | 68.82 | 73.14 | 73.14 | 73.79 | 67.94 | 1.12M |
| September 18, 2025 | 66.25 | 69.17 | 69.17 | 70.67 | 65.1 | 134,400 |
| September 17, 2025 | 65.51 | 65.15 | 65.15 | 68.5 | 64.71 | 135,700 |
| September 16, 2025 | 66.43 | 64.96 | 64.96 | 67.07 | 63 | 138,617 |
| September 15, 2025 | 61.66 | 66.29 | 66.29 | 67.91 | 61.42 | 262,300 |
| September 12, 2025 | 61.89 | 61.69 | 61.69 | 62.27 | 59.44 | 186,745 |
| September 11, 2025 | 59.42 | 63.09 | 63.09 | 64.35 | 58.83 | 144,622 |
| September 10, 2025 | 61.32 | 59.53 | 59.53 | 61.91 | 59.45 | 145,625 |
| September 09, 2025 | 63 | 61.59 | 61.59 | 63.07 | 60.43 | 151,995 |
| September 08, 2025 | 63.2 | 63.76 | 63.76 | 63.87 | 60.63 | 198,805 |
| September 05, 2025 | 65.13 | 64.75 | 64.75 | 68 | 63.8 | 99,686 |
| September 04, 2025 | 61.41 | 64.33 | 64.33 | 64.44 | 59.63 | 157,100 |
| September 03, 2025 | 63.67 | 61.39 | 61.39 | 65.92 | 60.58 | 116,692 |
| September 02, 2025 | 66.79 | 64.21 | 64.21 | 67 | 63.74 | 85,505 |
| August 29, 2025 | 67.03 | 67.75 | 67.75 | 68.18 | 66.97 | 101,452 |
| August 28, 2025 | 68.68 | 67.4 | 67.24 | 68.68 | 66.9 | 80,500 |
| August 27, 2025 | 69.15 | 68.79 | 68.79 | 70.3 | 68 | 64,632 |
| August 26, 2025 | 71.94 | 69.33 | 69.33 | 72.94 | 68.99 | 171,278 |
| August 25, 2025 | 73.14 | 72.06 | 72.06 | 73.14 | 70.28 | 48,800 |
| August 22, 2025 | 67.5 | 72.96 | 72.96 | 73.19 | 67.32 | 111,000 |
| August 21, 2025 | 68.2 | 66.91 | 66.91 | 69.51 | 66.66 | 100,100 |
| August 20, 2025 | 69.72 | 68.87 | 68.87 | 70.7 | 68.59 | 58,445 |
| August 19, 2025 | 69.04 | 70.21 | 70.21 | 70.59 | 67.53 | 52,200 |
| August 18, 2025 | 68.94 | 68.4 | 68.4 | 70.02 | 66.72 | 82,205 |
| August 15, 2025 | 68.2 | 68.87 | 68.87 | 69.98 | 65.52 | 165,100 |
| August 14, 2025 | 68.15 | 67.89 | 67.89 | 69.27 | 63.54 | 105,849 |
| August 13, 2025 | 63.27 | 69.28 | 69.28 | 69.46 | 60.63 | 133,926 |
| August 12, 2025 | 60.59 | 63.27 | 63.27 | 63.78 | 60.59 | 85,900 |
| August 11, 2025 | 64.73 | 60.49 | 60.49 | 65.88 | 59.94 | 115,600 |
| August 08, 2025 | 63.28 | 64.29 | 64.29 | 65 | 62.54 | 140,000 |
| August 07, 2025 | 63.81 | 63.47 | 63.47 | 66.15 | 63 | 174,329 |
| August 06, 2025 | 57.81 | 62.01 | 62.01 | 62.91 | 55.45 | 278,843 |
| August 05, 2025 | 74.9 | 57.44 | 57.44 | 75.91 | 57.41 | 241,105 |
| August 04, 2025 | 75.42 | 76.5 | 76.5 | 76.85 | 72.83 | 84,010 |
| August 01, 2025 | 75.22 | 74.91 | 74.91 | 75.22 | 72.43 | 119,010 |
| July 31, 2025 | 78.12 | 76.48 | 76.48 | 80.4 | 76.27 | 82,213 |