72.04
-1.62(-2.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 73.28 | 72.04 | 72.04 | 73.99 | 71.56 | 847,749 |
| January 12, 2026 | 73.51 | 73.66 | 73.66 | 74.69 | 72.57 | 1.01M |
| January 09, 2026 | 74.4 | 73.42 | 73.42 | 75.06 | 73.05 | 1.01M |
| January 08, 2026 | 74.42 | 73.76 | 73.76 | 75.11 | 72.65 | 923,400 |
| January 07, 2026 | 74.77 | 74.62 | 74.62 | 75.22 | 73.73 | 888,900 |
| January 06, 2026 | 72.71 | 74.52 | 74.52 | 74.69 | 71.23 | 986,241 |
| January 05, 2026 | 72.26 | 72.9 | 72.9 | 73.66 | 71.22 | 1.22M |
| January 02, 2026 | 72.99 | 70.04 | 70.04 | 73.5 | 69.1 | 1.06M |
| December 31, 2025 | 73.85 | 72.74 | 72.74 | 73.85 | 72.72 | 867,300 |
| December 30, 2025 | 73.81 | 73.77 | 73.77 | 74.56 | 73.16 | 603,342 |
| December 29, 2025 | 74.65 | 74.13 | 74.13 | 74.84 | 73.69 | 606,442 |
| December 26, 2025 | 74.34 | 74.53 | 74.53 | 74.76 | 73.72 | 449,628 |
| December 24, 2025 | 74.65 | 74.23 | 74.23 | 75.11 | 73.93 | 351,318 |
| December 23, 2025 | 74.86 | 74.3 | 74.3 | 75.26 | 73.54 | 535,021 |
| December 22, 2025 | 74.42 | 75.15 | 75.15 | 76.13 | 74.42 | 912,128 |
| December 19, 2025 | 74.58 | 74.13 | 74.13 | 75.55 | 73.64 | 1.58M |
| December 18, 2025 | 74.01 | 74.34 | 74.34 | 75.36 | 73.85 | 835,206 |
| December 17, 2025 | 72.77 | 73.41 | 73.41 | 75.15 | 72.76 | 881,800 |
| December 16, 2025 | 72.24 | 72.26 | 72.26 | 73.2 | 71.47 | 1.14M |
| December 15, 2025 | 74.3 | 72.35 | 72.35 | 74.53 | 72.11 | 1.4M |
| December 12, 2025 | 76.21 | 74.45 | 74.45 | 76.33 | 74.1 | 1.05M |
| December 11, 2025 | 76.53 | 76.83 | 76.83 | 77.7 | 75 | 1.08M |
| December 10, 2025 | 77.58 | 76.93 | 76.93 | 78.5 | 76.67 | 990,924 |
| December 09, 2025 | 76.81 | 77.61 | 77.61 | 78.94 | 75.92 | 1.36M |
| December 08, 2025 | 77.52 | 77.49 | 77.49 | 78.14 | 76.4 | 1.46M |
| December 05, 2025 | 75.86 | 77.57 | 77.57 | 78.23 | 74.99 | 1.8M |
| December 04, 2025 | 76.5 | 76.79 | 76.79 | 76.92 | 74.89 | 986,900 |
| December 03, 2025 | 75.03 | 75.92 | 75.92 | 76 | 74.36 | 1.01M |
| December 02, 2025 | 76 | 75.26 | 75.26 | 76.7 | 74.77 | 1.05M |
| December 01, 2025 | 73.3 | 75.14 | 75.14 | 76.28 | 73.25 | 1.54M |
| November 28, 2025 | 73.98 | 74.06 | 74.06 | 74.53 | 73.38 | 500,558 |
| November 26, 2025 | 73.79 | 73.83 | 73.83 | 75.3 | 73.65 | 896,400 |
| November 25, 2025 | 72 | 73.81 | 73.81 | 74.35 | 71.58 | 1.28M |
| November 24, 2025 | 71.49 | 72.17 | 72.17 | 72.73 | 70.92 | 1M |
| November 21, 2025 | 69.35 | 71.09 | 71.09 | 71.75 | 68.8 | 2.12M |
| November 20, 2025 | 73.19 | 69.49 | 69.49 | 73.99 | 69.37 | 1.15M |
| November 19, 2025 | 72.51 | 71.74 | 71.74 | 73.24 | 70.66 | 1.51M |
| November 18, 2025 | 71.61 | 73.07 | 73.07 | 73.48 | 71 | 1.76M |
| November 17, 2025 | 75.15 | 72.61 | 72.61 | 75.16 | 71.9 | 1.17M |
| November 14, 2025 | 73.88 | 75.49 | 75.49 | 77.04 | 73.55 | 1.63M |
| November 13, 2025 | 76.65 | 75.36 | 75.36 | 77.23 | 74.66 | 1.87M |
| November 12, 2025 | 78.99 | 78.07 | 78.07 | 80.4 | 77.09 | 987,900 |
| November 11, 2025 | 79 | 78.85 | 78.85 | 79.65 | 78.48 | 1.53M |
| November 10, 2025 | 79.91 | 79.16 | 79.16 | 80 | 78.24 | 1.49M |
| November 07, 2025 | 78.49 | 79.6 | 79.6 | 79.91 | 76.62 | 1.36M |
| November 06, 2025 | 77.07 | 79.09 | 79.09 | 82.32 | 75.95 | 5.1M |
| November 05, 2025 | 71.36 | 71.54 | 71.54 | 72.22 | 70.04 | 2.17M |
| November 04, 2025 | 72.66 | 70.69 | 70.69 | 73.68 | 70.48 | 1.32M |
| November 03, 2025 | 73.89 | 74.2 | 74.2 | 75 | 72.96 | 1.5M |
| October 31, 2025 | 72.3 | 73.82 | 73.82 | 74.24 | 72.22 | 1.25M |
| October 30, 2025 | 71.53 | 72 | 72 | 73.65 | 71.11 | 1.3M |
| October 29, 2025 | 73.74 | 71.84 | 71.84 | 74.02 | 71.65 | 1.38M |
| October 28, 2025 | 74.53 | 74.16 | 74.16 | 75.05 | 73.98 | 944,764 |
| October 27, 2025 | 75.83 | 74.45 | 74.45 | 75.91 | 74.01 | 780,905 |
| October 24, 2025 | 74.52 | 74.98 | 74.98 | 75.58 | 74.29 | 944,100 |
| October 23, 2025 | 73.29 | 73.49 | 73.49 | 73.93 | 72.72 | 547,327 |
| October 22, 2025 | 73.95 | 72.58 | 72.58 | 74.85 | 72.32 | 1.05M |
| October 21, 2025 | 72.34 | 74.66 | 74.66 | 75.13 | 71.79 | 931,414 |
| October 20, 2025 | 72 | 72.38 | 72.38 | 74.11 | 71.14 | 1.06M |
| October 17, 2025 | 69.91 | 70.04 | 70.04 | 71.25 | 69.53 | 1.02M |