81.08
+1.62(+2.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 79.12 | 81.08 | 81.08 | 81.35 | 78.25 | 711,269 |
| December 03, 2025 | 78.91 | 79.46 | 79.46 | 79.82 | 77.62 | 877,900 |
| December 02, 2025 | 80.78 | 78.8 | 78.8 | 80.78 | 77.85 | 454,724 |
| December 01, 2025 | 82.25 | 80.01 | 80.01 | 82.68 | 79.92 | 950,412 |
| November 28, 2025 | 83.23 | 82.79 | 82.79 | 83.45 | 81.68 | 559,608 |
| November 26, 2025 | 82.92 | 82.79 | 82.79 | 84.22 | 82.62 | 807,800 |
| November 25, 2025 | 84.97 | 82.91 | 82.91 | 85.84 | 82.79 | 1.03M |
| November 24, 2025 | 83 | 84.48 | 84.48 | 84.68 | 82.36 | 859,300 |
| November 21, 2025 | 79.26 | 83 | 83 | 84.34 | 78.88 | 1.16M |
| November 20, 2025 | 81.44 | 79.26 | 79.26 | 83.14 | 79.03 | 859,742 |
| November 19, 2025 | 78.77 | 80.29 | 80.29 | 81.05 | 78.32 | 743,115 |
| November 18, 2025 | 76.7 | 79.16 | 79.16 | 80.11 | 75.49 | 827,504 |
| November 17, 2025 | 75.35 | 77.04 | 77.04 | 77.46 | 74.96 | 961,622 |
| November 14, 2025 | 73.43 | 75.15 | 75.15 | 76.79 | 72 | 1M |
| November 13, 2025 | 74.05 | 73.46 | 73.46 | 75.51 | 72.93 | 864,802 |
| November 12, 2025 | 78.45 | 74.45 | 74.45 | 79.97 | 74.35 | 1.39M |
| November 11, 2025 | 80.31 | 78.5 | 78.5 | 82.86 | 78.09 | 1.3M |
| November 10, 2025 | 77.13 | 80.85 | 80.85 | 84.64 | 72.59 | 1.57M |
| November 07, 2025 | 78.29 | 78.31 | 78.31 | 79.7 | 77.13 | 992,927 |
| November 06, 2025 | 77.91 | 78.91 | 78.91 | 79.77 | 76.88 | 734,077 |
| November 05, 2025 | 77.99 | 78.13 | 78.13 | 78.44 | 76.64 | 649,742 |
| November 04, 2025 | 77.38 | 78.49 | 78.49 | 79.25 | 76.65 | 673,145 |
| November 03, 2025 | 76.07 | 77.82 | 77.82 | 77.84 | 75.01 | 823,474 |
| October 31, 2025 | 75.93 | 75.99 | 75.99 | 77.25 | 75.47 | 639,426 |
| October 30, 2025 | 77.85 | 76.1 | 76.1 | 79.11 | 75.61 | 719,000 |
| October 29, 2025 | 79.01 | 78.84 | 78.84 | 80.68 | 78 | 677,200 |
| October 28, 2025 | 81.49 | 79.1 | 79.1 | 81.7 | 78.96 | 636,946 |
| October 27, 2025 | 83.39 | 81.63 | 81.63 | 83.88 | 81.1 | 904,904 |
| October 24, 2025 | 83.37 | 83.41 | 83.41 | 84.71 | 82.9 | 512,797 |
| October 23, 2025 | 80.33 | 82.88 | 82.88 | 83.72 | 80.19 | 734,466 |
| October 22, 2025 | 80.15 | 80.63 | 80.63 | 80.71 | 78.13 | 620,746 |
| October 21, 2025 | 78.66 | 80.16 | 80.16 | 80.98 | 78.5 | 704,052 |
| October 20, 2025 | 78.47 | 78.44 | 78.44 | 79.64 | 77.18 | 503,400 |
| October 17, 2025 | 76.69 | 76.93 | 76.93 | 78 | 76.39 | 443,200 |
| October 16, 2025 | 76.6 | 77.39 | 77.39 | 78.14 | 76.33 | 477,302 |
| October 15, 2025 | 74.6 | 76.78 | 76.78 | 77.06 | 74.23 | 529,700 |
| October 14, 2025 | 70.83 | 73.81 | 73.81 | 74.24 | 70.22 | 588,128 |
| October 13, 2025 | 71.06 | 71.72 | 71.72 | 72.04 | 70.15 | 362,700 |
| October 10, 2025 | 73.01 | 70.6 | 70.6 | 73.01 | 70.45 | 703,300 |
| October 09, 2025 | 75.75 | 72.84 | 72.84 | 75.82 | 72.62 | 611,976 |
| October 08, 2025 | 78.05 | 76.08 | 76.08 | 78.05 | 75.58 | 570,432 |
| October 07, 2025 | 78.55 | 77.91 | 77.91 | 79.44 | 76.97 | 665,324 |
| October 06, 2025 | 78.43 | 78.29 | 78.29 | 79.55 | 77.35 | 776,511 |
| October 03, 2025 | 78.5 | 77.64 | 77.64 | 79.68 | 77.45 | 600,570 |
| October 02, 2025 | 78.34 | 78.33 | 78.33 | 78.55 | 77.63 | 527,358 |
| October 01, 2025 | 75.62 | 77.99 | 77.99 | 78.05 | 75.27 | 569,700 |
| September 30, 2025 | 74.74 | 76.21 | 76.21 | 76.68 | 74.6 | 673,400 |
| September 29, 2025 | 76.2 | 74.7 | 74.7 | 76.6 | 74.48 | 523,800 |
| September 26, 2025 | 75.06 | 75.91 | 75.91 | 76.44 | 74.81 | 337,251 |
| September 25, 2025 | 75.17 | 75.12 | 75.12 | 75.65 | 74.1 | 462,164 |
| September 24, 2025 | 77.2 | 75.54 | 75.54 | 78.01 | 75.54 | 505,034 |
| September 23, 2025 | 75.43 | 77.24 | 77.24 | 77.59 | 75.43 | 420,800 |
| September 22, 2025 | 76.06 | 75.64 | 75.64 | 76.41 | 75.05 | 379,387 |
| September 19, 2025 | 77.28 | 76.44 | 76.44 | 77.28 | 75.12 | 1.31M |
| September 18, 2025 | 75.44 | 76.58 | 76.58 | 77.17 | 74.54 | 1.2M |
| September 17, 2025 | 74.75 | 75.2 | 75.2 | 77.37 | 74.64 | 844,749 |
| September 16, 2025 | 74 | 74.36 | 74.36 | 75.46 | 73.2 | 1.2M |
| September 15, 2025 | 73.92 | 74.99 | 74.99 | 75.87 | 73.39 | 985,713 |
| September 12, 2025 | 73.72 | 74.01 | 74.01 | 74.16 | 72.4 | 678,500 |
| September 11, 2025 | 71.33 | 73.73 | 73.73 | 74.32 | 71.28 | 575,232 |