77.91
+0.18(+0.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 78.09 | 77.91 | 77.91 | 79.01 | 77.64 | 5.47M |
| January 14, 2026 | 78.04 | 77.73 | 77.73 | 78.69 | 76.87 | 7.52M |
| January 13, 2026 | 77.48 | 78.43 | 78.43 | 78.81 | 77.28 | 6.67M |
| January 12, 2026 | 77.45 | 77.5 | 77.5 | 78.09 | 77.13 | 4.97M |
| January 09, 2026 | 76.49 | 77.34 | 77.34 | 77.52 | 76.18 | 3.57M |
| January 08, 2026 | 75.85 | 76.6 | 76.6 | 77.74 | 75.5 | 3.56M |
| January 07, 2026 | 75.54 | 76.3 | 76.3 | 77.03 | 74.87 | 4.29M |
| January 06, 2026 | 75.67 | 75.72 | 75.72 | 75.97 | 75.26 | 4.4M |
| January 05, 2026 | 76.18 | 75.67 | 75.67 | 76.24 | 75.12 | 4.74M |
| January 02, 2026 | 76.67 | 76.16 | 76.16 | 76.86 | 75.88 | 4.47M |
| December 31, 2025 | 77.25 | 76.67 | 76.67 | 77.35 | 76.6 | 2.72M |
| December 30, 2025 | 77.26 | 77.41 | 77.41 | 77.72 | 77.11 | 3.11M |
| December 29, 2025 | 77.35 | 77.63 | 77.63 | 78.15 | 77.35 | 3.34M |
| December 26, 2025 | 77.45 | 77.31 | 77.31 | 77.74 | 76.93 | 2.2M |
| December 24, 2025 | 77.8 | 77.42 | 77.42 | 78.02 | 77.01 | 1.52M |
| December 23, 2025 | 77.82 | 77.67 | 77.67 | 78.31 | 77.47 | 3.78M |
| December 22, 2025 | 76.26 | 77.66 | 77.66 | 77.93 | 75.93 | 5.1M |
| December 19, 2025 | 74.94 | 76.26 | 76.26 | 77.17 | 74.82 | 17.08M |
| December 18, 2025 | 74.1 | 75.46 | 75.46 | 75.58 | 74.06 | 4.83M |
| December 17, 2025 | 75.21 | 74.33 | 74.33 | 75.32 | 73.91 | 4.32M |
| December 16, 2025 | 74.99 | 75.34 | 75.34 | 75.52 | 74.46 | 5.05M |
| December 15, 2025 | 74.25 | 74.85 | 74.85 | 74.98 | 74.16 | 5.5M |
| December 12, 2025 | 72.94 | 73.97 | 73.97 | 74.32 | 72.76 | 4.86M |
| December 11, 2025 | 74 | 72.49 | 72.49 | 74.22 | 72.25 | 5.64M |
| December 10, 2025 | 73.91 | 73.86 | 73.86 | 74.45 | 73.33 | 7.19M |
| December 09, 2025 | 73.94 | 73.57 | 73.57 | 74.46 | 73.25 | 3.96M |
| December 08, 2025 | 73.76 | 73.94 | 73.94 | 74.48 | 73.35 | 4.05M |
| December 05, 2025 | 73.41 | 73.74 | 73.74 | 74 | 73.19 | 3.51M |
| December 04, 2025 | 73.94 | 73.26 | 73.26 | 74.18 | 73.07 | 4.52M |
| December 03, 2025 | 74.91 | 73.99 | 73.99 | 75.05 | 73.73 | 4.97M |
| December 02, 2025 | 75.72 | 74.71 | 74.71 | 75.94 | 74.25 | 6.46M |
| December 01, 2025 | 75.31 | 75.95 | 75.95 | 76.28 | 75.1 | 6.33M |
| November 28, 2025 | 75.09 | 74.99 | 74.99 | 75.26 | 74.6 | 2.37M |
| November 26, 2025 | 74.87 | 75.04 | 75.04 | 75.27 | 74.6 | 3.34M |
| November 25, 2025 | 73.44 | 74.82 | 74.82 | 74.95 | 73.41 | 5.2M |
| November 24, 2025 | 72.2 | 73.24 | 73.24 | 73.62 | 72.01 | 10.33M |
| November 21, 2025 | 72.24 | 72.04 | 72.04 | 72.8 | 71.99 | 5.26M |
| November 20, 2025 | 72.3 | 72.22 | 72.22 | 73 | 72 | 5.09M |
| November 19, 2025 | 72.55 | 72.3 | 72.3 | 73.01 | 72.21 | 5.6M |
| November 18, 2025 | 71.98 | 72.9 | 72.9 | 73.08 | 71.71 | 4.47M |
| November 17, 2025 | 71.61 | 71.84 | 71.84 | 73.03 | 71.56 | 4.82M |
| November 14, 2025 | 71.58 | 71.31 | 71.31 | 71.95 | 70.79 | 5.25M |
| November 13, 2025 | 70.39 | 71.08 | 71.08 | 71.88 | 70.06 | 6.31M |
| November 12, 2025 | 71.81 | 70.48 | 70.48 | 72.1 | 70.4 | 6.27M |
| November 11, 2025 | 70.24 | 71.91 | 71.91 | 72.12 | 70.15 | 6.9M |
| November 10, 2025 | 69.83 | 70.03 | 70.03 | 71.25 | 69.37 | 6.72M |
| November 07, 2025 | 70.42 | 69.73 | 69.73 | 72.62 | 68.51 | 14.11M |
| November 06, 2025 | 67.33 | 66.31 | 66.31 | 67.71 | 65.88 | 10.13M |
| November 05, 2025 | 66.97 | 67.87 | 67.87 | 67.96 | 66.92 | 5.33M |
| November 04, 2025 | 66.89 | 66.87 | 66.87 | 66.94 | 65.92 | 5.38M |
| November 03, 2025 | 66.82 | 66.51 | 66.51 | 67.07 | 66.29 | 4.33M |
| October 31, 2025 | 66.25 | 66.83 | 66.83 | 67.07 | 65.88 | 5M |
| October 30, 2025 | 66.87 | 66.57 | 66.57 | 67.45 | 66.27 | 8.7M |
| October 29, 2025 | 68.87 | 66.56 | 66.56 | 68.92 | 66.41 | 5.58M |
| October 28, 2025 | 69.16 | 69.32 | 69.32 | 69.54 | 68.47 | 3.47M |
| October 27, 2025 | 70.16 | 69.68 | 69.68 | 70.16 | 69.59 | 3.77M |
| October 24, 2025 | 70.38 | 69.69 | 69.69 | 70.38 | 69.44 | 2.4M |
| October 23, 2025 | 69.59 | 69.89 | 69.89 | 69.97 | 69.13 | 3.04M |
| October 22, 2025 | 68.69 | 69.72 | 69.72 | 70.44 | 68.69 | 4.94M |
| October 21, 2025 | 69.83 | 68.9 | 68.9 | 69.99 | 68.59 | 5.87M |