76.81
+0.24(+0.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 76.66 | 76.81 | 76.81 | 76.83 | 76.23 | 32,039 |
| January 13, 2026 | 76.52 | 76.57 | 76.57 | 77.13 | 76.36 | 28,116 |
| January 12, 2026 | 75.94 | 76.44 | 76.44 | 76.44 | 75.7 | 84,056 |
| January 09, 2026 | 75.73 | 76.34 | 76.34 | 76.5 | 75.62 | 47,052 |
| January 08, 2026 | 74.54 | 75.53 | 75.53 | 75.57 | 74.48 | 75,343 |
| January 07, 2026 | 75.08 | 74.88 | 74.88 | 75.21 | 74.4 | 33,875 |
| January 06, 2026 | 73.99 | 74.09 | 74.09 | 74.27 | 73.73 | 40,757 |
| January 05, 2026 | 72.79 | 73.7 | 73.7 | 73.91 | 72.71 | 34,195 |
| January 02, 2026 | 72.43 | 72.54 | 72.54 | 72.73 | 72.02 | 19,528 |
| December 31, 2025 | 72.46 | 72.6 | 72.6 | 72.6 | 72.29 | 6,818 |
| December 30, 2025 | 73.11 | 73.03 | 73.03 | 73.38 | 72.85 | 28,363 |
| December 29, 2025 | 73.69 | 73.16 | 73.16 | 73.77 | 73.12 | 52,296 |
| December 24, 2025 | 73.75 | 73.9 | 73.9 | 73.9 | 73.7 | 7,598 |
| December 23, 2025 | 74.22 | 73.78 | 73.78 | 74.35 | 73.73 | 48,954 |
| December 22, 2025 | 73.61 | 74.58 | 74.58 | 74.66 | 73.54 | 29,071 |
| December 19, 2025 | 72.94 | 73.56 | 73.56 | 73.56 | 72.92 | 41,397 |
| December 18, 2025 | 72.66 | 73.26 | 73.26 | 73.63 | 72.62 | 49,970 |
| December 17, 2025 | 73.36 | 72.85 | 72.85 | 73.78 | 72.85 | 50,115 |
| December 16, 2025 | 73.3 | 73.22 | 73.22 | 73.88 | 73.2 | 106,216 |
| December 15, 2025 | 74.43 | 73.71 | 73.71 | 74.83 | 73.7 | 47,154 |
| December 12, 2025 | 75.51 | 74.28 | 74.28 | 75.6 | 74.28 | 45,030 |
| December 11, 2025 | 74.29 | 74.89 | 74.89 | 74.92 | 74.18 | 40,949 |
| December 10, 2025 | 73.35 | 73.68 | 73.68 | 73.71 | 73.17 | 28,199 |
| December 09, 2025 | 73.27 | 73.86 | 73.86 | 73.86 | 73.06 | 47,560 |
| December 08, 2025 | 73.45 | 73.52 | 73.52 | 73.85 | 73.32 | 79,577 |
| December 05, 2025 | 73.55 | 73.27 | 73.27 | 73.73 | 73.27 | 22,810 |
| December 04, 2025 | 72.98 | 73.35 | 73.35 | 73.42 | 72.63 | 54,160 |
| December 03, 2025 | 71.86 | 72.48 | 72.48 | 72.48 | 71.7 | 48,385 |
| December 02, 2025 | 71.82 | 71.76 | 71.76 | 72.28 | 71.66 | 72,101 |
| December 01, 2025 | 71.93 | 72.03 | 72.03 | 72.26 | 71.63 | 46,216 |
| November 28, 2025 | 71.11 | 72.52 | 72.52 | 72.99 | 71.11 | 34,810 |
| November 27, 2025 | 72.15 | 72.12 | 72.12 | 72.26 | 72.02 | 23,081 |
| November 26, 2025 | 71.76 | 72.12 | 72.12 | 72.12 | 71.48 | 42,403 |
| November 25, 2025 | 70.05 | 71.11 | 71.11 | 71.21 | 69.88 | 14,316 |
| November 24, 2025 | 69.12 | 69.75 | 69.75 | 69.81 | 68.71 | 17,893 |
| November 21, 2025 | 66.99 | 68.14 | 68.14 | 68.14 | 66.64 | 63,080 |
| November 20, 2025 | 68.79 | 68.65 | 68.65 | 69.82 | 68.55 | 47,014 |
| November 19, 2025 | 68.21 | 68.15 | 68.15 | 68.99 | 68.15 | 27,000 |
| November 18, 2025 | 67.63 | 68.14 | 68.14 | 68.14 | 67.35 | 57,512 |
| November 17, 2025 | 69.52 | 68.98 | 68.98 | 69.74 | 68.68 | 65,006 |
| November 14, 2025 | 69.1 | 69.45 | 69.45 | 69.56 | 68.13 | 37,683 |
| November 13, 2025 | 71.2 | 70.07 | 70.07 | 71.25 | 69.9 | 44,144 |
| November 12, 2025 | 71.33 | 71.31 | 71.31 | 71.93 | 71.08 | 64,769 |
| November 11, 2025 | 71.09 | 71.03 | 71.03 | 71.27 | 70.86 | 153,767 |
| November 10, 2025 | 71.09 | 71 | 71 | 71.55 | 70.8 | 31,559 |
| November 07, 2025 | 70.54 | 69.25 | 69.25 | 70.56 | 68.57 | 113,707 |
| November 06, 2025 | 71.17 | 70.33 | 70.33 | 71.65 | 70.25 | 41,135 |
| November 05, 2025 | 70.45 | 71.07 | 71.07 | 71.07 | 70.34 | 77,022 |
| November 04, 2025 | 70.79 | 70.98 | 70.98 | 71.22 | 70.31 | 48,718 |
| November 03, 2025 | 71.84 | 71.4 | 71.4 | 72.13 | 70.81 | 34,376 |
| October 31, 2025 | 71.55 | 71.58 | 71.58 | 71.98 | 71.35 | 38,239 |
| October 30, 2025 | 72.49 | 72.14 | 72.14 | 72.52 | 71.5 | 91,875 |
| October 29, 2025 | 72.72 | 73.3 | 73.3 | 73.3 | 72.41 | 40,688 |
| October 28, 2025 | 72.85 | 73.21 | 73.21 | 73.21 | 72.48 | 95,748 |
| October 27, 2025 | 73.61 | 72.98 | 72.98 | 73.75 | 72.95 | 50,560 |
| October 24, 2025 | 72.35 | 73.07 | 73.07 | 73.34 | 72.07 | 22,498 |
| October 23, 2025 | 71.48 | 71.63 | 71.63 | 71.75 | 71.13 | 11,484 |
| October 22, 2025 | 72.24 | 71.07 | 71.07 | 72.24 | 71.07 | 26,175 |
| October 21, 2025 | 72.39 | 72.32 | 72.32 | 72.49 | 71.73 | 38,563 |
| October 20, 2025 | 72 | 72.11 | 72.11 | 72.49 | 71.5 | 50,443 |