65.59
+0.08(+0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 65.8 | 65.57 | 65.57 | 68.12 | 65.16 | 808,872 |
| January 13, 2026 | 64.73 | 65.51 | 65.51 | 66 | 64.73 | 827,300 |
| January 12, 2026 | 64.77 | 64.55 | 64.55 | 65.85 | 63.95 | 992,412 |
| January 09, 2026 | 68.52 | 66.24 | 66.24 | 68.85 | 64.65 | 1.49M |
| January 08, 2026 | 65.25 | 68.33 | 68.33 | 69.23 | 65.23 | 1.77M |
| January 07, 2026 | 69.45 | 66.01 | 66.01 | 69.51 | 65.61 | 1.2M |
| January 06, 2026 | 68.3 | 70.01 | 70.01 | 70.26 | 67.8 | 1.14M |
| January 05, 2026 | 67.83 | 68.39 | 68.39 | 69.2 | 67.44 | 735,521 |
| January 02, 2026 | 67.74 | 67.82 | 67.82 | 68.47 | 66.69 | 677,624 |
| December 31, 2025 | 68 | 67.02 | 67.02 | 68.16 | 66.77 | 672,300 |
| December 30, 2025 | 68.13 | 68.08 | 68.08 | 68.3 | 67.69 | 571,600 |
| December 29, 2025 | 67.88 | 68.22 | 68.22 | 68.33 | 67.26 | 798,300 |
| December 26, 2025 | 68.86 | 68.65 | 68.65 | 68.95 | 68.12 | 378,000 |
| December 24, 2025 | 68.19 | 68.91 | 68.91 | 69.02 | 67.78 | 273,200 |
| December 23, 2025 | 69.44 | 68.08 | 68.08 | 69.57 | 67.72 | 605,700 |
| December 22, 2025 | 71.08 | 69.4 | 69.4 | 71.13 | 68.66 | 768,582 |
| December 19, 2025 | 70.55 | 70.6 | 70.6 | 71.13 | 69.83 | 1.24M |
| December 18, 2025 | 72.35 | 71.03 | 71.03 | 72.92 | 70.71 | 1.17M |
| December 17, 2025 | 71.55 | 71.72 | 71.72 | 72.87 | 70.97 | 745,200 |
| December 16, 2025 | 74.45 | 72.93 | 72.93 | 75.05 | 72.57 | 741,500 |
| December 15, 2025 | 75.45 | 74.5 | 74.5 | 76.22 | 74.27 | 821,983 |
| December 12, 2025 | 78.11 | 75.27 | 75.27 | 78.85 | 75.17 | 774,900 |
| December 11, 2025 | 76.32 | 77.27 | 77.27 | 78.36 | 75.41 | 1.03M |
| December 10, 2025 | 74.56 | 75.53 | 75.53 | 76.47 | 74.21 | 1.32M |
| December 09, 2025 | 75.4 | 76.12 | 76.12 | 76.77 | 74.85 | 765,617 |
| December 08, 2025 | 77.69 | 74.84 | 74.84 | 77.69 | 74.52 | 1.25M |
| December 05, 2025 | 76.64 | 78.49 | 78.49 | 78.62 | 76 | 1.42M |
| December 04, 2025 | 85 | 77.16 | 77.16 | 85 | 76.47 | 3.14M |
| December 03, 2025 | 85.75 | 87.55 | 87.55 | 88.61 | 85.33 | 1.84M |
| December 02, 2025 | 85.5 | 84.74 | 84.74 | 85.85 | 83.64 | 848,500 |
| December 01, 2025 | 83.49 | 85.25 | 85.25 | 86.6 | 82.83 | 769,300 |
| November 28, 2025 | 84.21 | 84.76 | 84.76 | 85.57 | 84.02 | 311,500 |
| November 26, 2025 | 81.89 | 84.19 | 84.19 | 84.42 | 81.89 | 619,720 |
| November 25, 2025 | 78.81 | 82.03 | 81.99 | 83.03 | 78.1 | 783,700 |
| November 24, 2025 | 76.53 | 77.86 | 77.86 | 78.29 | 76.05 | 816,519 |
| November 21, 2025 | 73.59 | 76.62 | 76.62 | 76.99 | 73 | 713,100 |
| November 20, 2025 | 73.53 | 72.79 | 72.79 | 74.74 | 72.64 | 599,731 |
| November 19, 2025 | 73.79 | 72.86 | 72.86 | 74.19 | 72.25 | 542,602 |
| November 18, 2025 | 74.29 | 73.67 | 73.67 | 75 | 72.66 | 740,200 |
| November 17, 2025 | 77.33 | 76.08 | 76.08 | 77.8 | 75.55 | 500,300 |
| November 14, 2025 | 76.75 | 77.75 | 77.75 | 78.91 | 76.75 | 334,700 |
| November 13, 2025 | 80.08 | 78.33 | 78.33 | 80.96 | 77.95 | 486,300 |
| November 12, 2025 | 77.39 | 80.02 | 80.02 | 80.24 | 77.31 | 541,050 |
| November 11, 2025 | 76.99 | 76.52 | 76.52 | 77.35 | 76.24 | 415,507 |
| November 10, 2025 | 78.09 | 76.53 | 76.53 | 78.33 | 76.05 | 614,736 |
| November 07, 2025 | 75.8 | 76.71 | 76.71 | 77.53 | 75.5 | 475,213 |
| November 06, 2025 | 77.54 | 75.99 | 75.99 | 78.44 | 75.79 | 617,900 |
| November 05, 2025 | 75.17 | 77.94 | 77.94 | 79.41 | 74.68 | 659,240 |
| November 04, 2025 | 75.48 | 75.03 | 75.03 | 75.74 | 74.35 | 745,452 |
| November 03, 2025 | 78.42 | 76.68 | 76.68 | 78.42 | 76.15 | 474,139 |
| October 31, 2025 | 77.48 | 78.33 | 78.33 | 78.38 | 76.44 | 633,100 |
| October 30, 2025 | 79.77 | 78.38 | 78.38 | 80.59 | 78.26 | 647,529 |
| October 29, 2025 | 83.05 | 80.53 | 80.53 | 83.88 | 79.91 | 603,547 |
| October 28, 2025 | 85.31 | 83.89 | 83.89 | 85.31 | 83.3 | 462,147 |
| October 27, 2025 | 84.99 | 85.49 | 85.49 | 86.83 | 84.99 | 432,235 |
| October 24, 2025 | 86.91 | 85.53 | 85.53 | 86.91 | 85.26 | 406,800 |
| October 23, 2025 | 85.29 | 86.66 | 86.66 | 87.32 | 85.17 | 528,700 |
| October 22, 2025 | 83.99 | 84.59 | 84.59 | 85.82 | 83.99 | 589,408 |
| October 21, 2025 | 82.28 | 84.73 | 84.73 | 85.67 | 81.77 | 646,054 |
| October 20, 2025 | 82.2 | 82.1 | 82.1 | 83.78 | 81.91 | 496,600 |