77.00
+0.41(+0.54%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 76.54 | 77 | 77 | 77.29 | 76.26 | 57,900 |
| December 23, 2025 | 76.3 | 76.59 | 76.59 | 77.14 | 76.02 | 172,322 |
| December 22, 2025 | 77.36 | 76.43 | 76.43 | 78.06 | 76.11 | 254,300 |
| December 19, 2025 | 77.87 | 77.84 | 77.84 | 79.09 | 77.84 | 502,400 |
| December 18, 2025 | 77.67 | 78.35 | 78.35 | 78.85 | 77.57 | 289,108 |
| December 17, 2025 | 76.74 | 77.56 | 77.56 | 78.1 | 76.74 | 260,400 |
| December 16, 2025 | 78.51 | 76.77 | 76.77 | 78.97 | 76.68 | 281,000 |
| December 15, 2025 | 77.74 | 78.03 | 78.03 | 78.54 | 77.58 | 261,000 |
| December 12, 2025 | 75.92 | 77.29 | 77.29 | 78.14 | 75.92 | 488,145 |
| December 11, 2025 | 77.04 | 75.87 | 75.87 | 77.28 | 75.85 | 246,513 |
| December 10, 2025 | 78.28 | 76.69 | 76.69 | 79.14 | 76.41 | 129,690 |
| December 09, 2025 | 79.21 | 78.37 | 78.37 | 79.65 | 78.2 | 142,412 |
| December 08, 2025 | 78.69 | 78.82 | 78.82 | 79.18 | 77.74 | 211,447 |
| December 05, 2025 | 78.65 | 78.41 | 78.41 | 79.28 | 78.18 | 135,500 |
| December 04, 2025 | 79.05 | 79.04 | 79.04 | 79.82 | 78.69 | 183,600 |
| December 03, 2025 | 78.44 | 78.85 | 78.85 | 78.94 | 77.69 | 219,200 |
| December 02, 2025 | 78.6 | 78.22 | 78.22 | 78.6 | 77.57 | 112,100 |
| December 01, 2025 | 78.97 | 78.26 | 78.26 | 79.39 | 77.97 | 126,100 |
| November 28, 2025 | 80.08 | 79.48 | 79.48 | 80.08 | 79.3 | 83,100 |
| November 26, 2025 | 79.11 | 79.62 | 79.62 | 80.53 | 79.11 | 182,900 |
| November 25, 2025 | 79.16 | 79.41 | 79.41 | 80.05 | 78.36 | 175,200 |
| November 24, 2025 | 78.86 | 78.77 | 78.77 | 79.61 | 78.16 | 194,396 |
| November 21, 2025 | 78.43 | 78.86 | 78.86 | 79.45 | 77.48 | 235,301 |
| November 20, 2025 | 78.72 | 78.16 | 78.16 | 79.01 | 78.12 | 159,602 |
| November 19, 2025 | 78.03 | 77.84 | 77.84 | 79 | 77.72 | 133,300 |
| November 18, 2025 | 79.08 | 78.3 | 78.3 | 79.08 | 77.61 | 129,700 |
| November 17, 2025 | 77.68 | 77.85 | 77.85 | 78.7 | 77.18 | 177,405 |
| November 14, 2025 | 77.21 | 77.15 | 77.15 | 77.83 | 76 | 177,500 |
| November 13, 2025 | 76.24 | 76.85 | 76.85 | 77.49 | 75.6 | 218,600 |
| November 12, 2025 | 76.4 | 76.14 | 76.14 | 76.73 | 75.57 | 161,300 |
| November 11, 2025 | 77.01 | 76.71 | 76.71 | 77.41 | 76.42 | 158,846 |
| November 10, 2025 | 76.76 | 76.72 | 76.72 | 77.62 | 76.44 | 167,500 |
| November 07, 2025 | 76.4 | 76.8 | 76.8 | 77.88 | 75.02 | 423,635 |
| November 06, 2025 | 75.72 | 75.31 | 75.31 | 76.35 | 74.87 | 228,236 |
| November 05, 2025 | 75.35 | 76.17 | 76.17 | 76.29 | 74.94 | 141,325 |
| November 04, 2025 | 74.72 | 74.94 | 74.94 | 75.49 | 73.68 | 166,236 |
| November 03, 2025 | 74 | 74.72 | 74.72 | 75.49 | 72.94 | 278,617 |
| October 31, 2025 | 74.77 | 74.51 | 74.51 | 76.46 | 74.06 | 259,931 |
| October 30, 2025 | 73.57 | 75.25 | 75.25 | 75.57 | 73.57 | 243,200 |
| October 29, 2025 | 74.72 | 73.6 | 73.6 | 75.62 | 72.74 | 205,835 |
| October 28, 2025 | 75.81 | 75.09 | 75.09 | 75.81 | 73.98 | 170,329 |
| October 27, 2025 | 75.17 | 75.8 | 75.8 | 75.96 | 74.31 | 177,100 |
| October 24, 2025 | 75.5 | 75.17 | 75.17 | 76.05 | 75.08 | 92,800 |
| October 23, 2025 | 75.51 | 75.33 | 75.33 | 75.7 | 74.79 | 104,014 |
| October 22, 2025 | 75 | 75.52 | 75.52 | 75.86 | 74.62 | 154,244 |
| October 21, 2025 | 76.53 | 74.84 | 74.84 | 76.53 | 74.61 | 106,942 |
| October 20, 2025 | 75.61 | 76.09 | 76.09 | 76.24 | 75.26 | 110,900 |
| October 17, 2025 | 73.58 | 75.35 | 75.35 | 75.79 | 73.58 | 210,005 |
| October 16, 2025 | 73.53 | 73.52 | 73.52 | 74.83 | 73.03 | 221,813 |
| October 15, 2025 | 72.31 | 73.65 | 73.65 | 74.78 | 72.31 | 394,300 |
| October 14, 2025 | 72.6 | 72.53 | 72.53 | 73.12 | 71.76 | 249,600 |
| October 13, 2025 | 73.62 | 72.47 | 72.47 | 73.62 | 71.5 | 187,900 |
| October 10, 2025 | 73.99 | 73.64 | 73.64 | 74.43 | 73.18 | 300,075 |
| October 09, 2025 | 75.23 | 73.82 | 73.82 | 75.5 | 73.74 | 186,400 |
| October 08, 2025 | 75.52 | 75.04 | 75.04 | 75.99 | 74.65 | 194,987 |
| October 07, 2025 | 77.06 | 75.72 | 75.72 | 77.35 | 75.4 | 242,450 |
| October 06, 2025 | 78.43 | 77.21 | 77.21 | 78.76 | 76.91 | 193,606 |
| October 03, 2025 | 78.53 | 78.49 | 78.49 | 79.46 | 78.25 | 115,500 |
| October 02, 2025 | 79.65 | 78.61 | 78.61 | 79.65 | 77.86 | 200,422 |
| October 01, 2025 | 80.19 | 79.82 | 79.82 | 80.35 | 79.21 | 182,700 |