78.40
+0.17(+0.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 78.25 | 78.4 | 78.4 | 78.49 | 76.96 | 196,402 |
| October 22, 2025 | 78.01 | 78.23 | 78.23 | 79.08 | 77.64 | 207,600 |
| October 21, 2025 | 77.41 | 78.21 | 78.21 | 78.4 | 77.22 | 119,540 |
| October 20, 2025 | 77.92 | 77.67 | 77.67 | 78.15 | 77.48 | 92,701 |
| October 17, 2025 | 76.87 | 77.27 | 77.27 | 77.61 | 76.61 | 146,404 |
| October 16, 2025 | 78.26 | 76.77 | 76.77 | 78.36 | 76.59 | 165,425 |
| October 15, 2025 | 78.29 | 78.3 | 78.3 | 78.59 | 77.76 | 172,900 |
| October 14, 2025 | 75.68 | 78.16 | 78.16 | 78.16 | 75.68 | 179,500 |
| October 13, 2025 | 75.42 | 76.08 | 76.08 | 76.57 | 74.8 | 185,200 |
| October 10, 2025 | 76.48 | 75.05 | 75.05 | 76.85 | 74.89 | 213,446 |
| October 09, 2025 | 77.46 | 76.36 | 76.36 | 77.53 | 76.07 | 151,016 |
| October 08, 2025 | 77.94 | 77.46 | 77.46 | 78 | 76.71 | 203,400 |
| October 07, 2025 | 79.2 | 77.49 | 77.49 | 79.2 | 77.38 | 179,800 |
| October 06, 2025 | 79.71 | 79.3 | 79.3 | 80.1 | 78.51 | 141,700 |
| October 03, 2025 | 79.87 | 79.75 | 79.75 | 80.91 | 79.38 | 160,564 |
| October 02, 2025 | 80.46 | 79.66 | 79.66 | 81.81 | 79.28 | 140,013 |
| October 01, 2025 | 81.68 | 80.64 | 80.64 | 82.84 | 80.62 | 209,334 |
| September 30, 2025 | 81.49 | 81.97 | 81.97 | 82.52 | 81.44 | 143,956 |
| September 29, 2025 | 82.48 | 81.64 | 81.64 | 82.48 | 81.42 | 139,922 |
| September 26, 2025 | 81.85 | 82.43 | 82.43 | 82.65 | 81.85 | 190,638 |
| September 25, 2025 | 82.4 | 81.97 | 81.97 | 82.76 | 81.81 | 255,808 |
| September 24, 2025 | 83.14 | 82.5 | 82.5 | 83.61 | 82.12 | 261,000 |
| September 23, 2025 | 84.04 | 83.48 | 83.48 | 84.33 | 83.24 | 198,217 |
| September 22, 2025 | 84.1 | 83.72 | 83.72 | 84.22 | 83.31 | 158,800 |
| September 19, 2025 | 84.27 | 84.16 | 84.16 | 84.72 | 83.41 | 891,200 |
| September 18, 2025 | 82.92 | 83.97 | 83.97 | 84.18 | 82.59 | 216,800 |
| September 17, 2025 | 83.67 | 82.73 | 82.73 | 84.75 | 82.57 | 203,745 |
| September 16, 2025 | 83.18 | 83.28 | 83.28 | 84.05 | 83 | 311,600 |
| September 15, 2025 | 83.6 | 83.44 | 83.44 | 84.84 | 82.92 | 331,303 |
| September 12, 2025 | 83.99 | 83.11 | 83.11 | 84.49 | 82.66 | 133,328 |
| September 11, 2025 | 83.02 | 84 | 84 | 84.19 | 82.6 | 152,403 |
| September 10, 2025 | 82.34 | 83.15 | 83.15 | 83.27 | 82.23 | 134,747 |
| September 09, 2025 | 82.86 | 82.53 | 82.53 | 82.91 | 82.12 | 136,023 |
| September 08, 2025 | 83.84 | 82.9 | 82.9 | 83.88 | 82.65 | 140,446 |
| September 05, 2025 | 84.46 | 83.88 | 83.88 | 85.4 | 83.65 | 145,346 |
| September 04, 2025 | 83.9 | 84.43 | 84.43 | 84.55 | 83.52 | 92,809 |
| September 03, 2025 | 83.25 | 83.78 | 83.78 | 83.79 | 82.87 | 79,371 |
| September 02, 2025 | 83.45 | 83.46 | 83.46 | 83.83 | 82.95 | 145,900 |
| August 29, 2025 | 84.12 | 83.99 | 83.99 | 84.8 | 83.76 | 134,606 |
| August 28, 2025 | 84.99 | 84.15 | 84.15 | 84.99 | 83.77 | 138,900 |
| August 27, 2025 | 84.58 | 84.99 | 84.99 | 85.14 | 84.58 | 154,009 |
| August 26, 2025 | 84.73 | 84.88 | 84.88 | 85.17 | 84.26 | 112,500 |
| August 25, 2025 | 85.56 | 84.96 | 84.96 | 85.75 | 84.88 | 135,816 |
| August 22, 2025 | 83.74 | 85.97 | 85.97 | 86.22 | 82.92 | 175,400 |
| August 21, 2025 | 83.27 | 83.09 | 83.09 | 83.64 | 82.64 | 172,904 |
| August 20, 2025 | 84.38 | 83.17 | 83.17 | 85 | 83.02 | 158,132 |
| August 19, 2025 | 82.76 | 84.42 | 84.42 | 84.46 | 82.76 | 142,800 |
| August 18, 2025 | 82.56 | 82.81 | 82.81 | 83 | 82.11 | 148,542 |
| August 15, 2025 | 82.21 | 82.27 | 82.27 | 82.55 | 81.52 | 227,735 |
| August 14, 2025 | 82.98 | 82.1 | 81.58 | 82.98 | 81.4 | 166,046 |
| August 13, 2025 | 82.36 | 83.27 | 82.74 | 83.36 | 81.89 | 198,909 |
| August 12, 2025 | 80.36 | 82.29 | 81.76 | 82.31 | 79.39 | 182,214 |
| August 11, 2025 | 80.09 | 79.79 | 79.28 | 80.11 | 79.18 | 158,267 |
| August 08, 2025 | 79.71 | 79.73 | 79.22 | 79.8 | 78.89 | 165,235 |
| August 07, 2025 | 79.22 | 79.65 | 79.14 | 80.42 | 78.81 | 228,800 |
| August 06, 2025 | 80.94 | 78.58 | 78.58 | 81 | 78.5 | 248,700 |
| August 05, 2025 | 76.28 | 80.94 | 80.94 | 82.28 | 76.22 | 526,000 |
| August 04, 2025 | 75.33 | 76.22 | 76.22 | 76.5 | 75.33 | 213,529 |
| August 01, 2025 | 76.9 | 75.29 | 75.29 | 77.15 | 75.25 | 304,000 |
| July 31, 2025 | 77.61 | 77.18 | 77.18 | 78.42 | 77.06 | 236,900 |