70.17
-1.94(-2.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 16, 2026 | 72.16 | 70.17 | 70.17 | 73.04 | 70.08 | 228,676 |
| January 15, 2026 | 72.95 | 72.11 | 72.11 | 73.55 | 71.65 | 136,871 |
| January 14, 2026 | 73.88 | 72.72 | 72.72 | 74.8 | 72.37 | 259,608 |
| January 13, 2026 | 80.03 | 74.26 | 74.26 | 80.06 | 73.87 | 405,448 |
| January 12, 2026 | 75.99 | 79.6 | 79.6 | 80.11 | 75.37 | 231,154 |
| January 09, 2026 | 75.63 | 76.47 | 76.47 | 78.09 | 75.63 | 241,800 |
| January 08, 2026 | 74.49 | 75.86 | 75.86 | 77.29 | 74.26 | 305,950 |
| January 07, 2026 | 74.5 | 75.24 | 75.24 | 76.12 | 73.86 | 200,100 |
| January 06, 2026 | 71.64 | 74.25 | 74.25 | 74.65 | 70.05 | 295,460 |
| January 05, 2026 | 70.31 | 70.66 | 70.66 | 71.9 | 68.12 | 425,125 |
| January 02, 2026 | 72.95 | 70.9 | 70.9 | 72.97 | 70.33 | 314,000 |
| December 31, 2025 | 72.28 | 72.23 | 72.23 | 73.72 | 71.25 | 315,114 |
| December 30, 2025 | 73.9 | 73.51 | 73.51 | 74.54 | 73 | 219,800 |
| December 29, 2025 | 72.5 | 74 | 74 | 74.17 | 71.91 | 213,322 |
| December 26, 2025 | 74.06 | 73.24 | 73.24 | 74.08 | 72.68 | 138,715 |
| December 24, 2025 | 73.01 | 74.29 | 74.29 | 74.44 | 71.99 | 119,021 |
| December 23, 2025 | 74.08 | 73.13 | 73.13 | 74.84 | 72.11 | 255,500 |
| December 22, 2025 | 73.44 | 74.63 | 74.63 | 74.66 | 72.33 | 316,144 |
| December 19, 2025 | 77.07 | 73.88 | 73.88 | 77.82 | 73.6 | 529,267 |
| December 18, 2025 | 77.78 | 77.07 | 77.07 | 79.99 | 75.66 | 301,825 |
| December 17, 2025 | 79.61 | 76.17 | 76.17 | 81.1 | 75.75 | 223,546 |
| December 16, 2025 | 81.02 | 80 | 80 | 83.33 | 78.66 | 168,234 |
| December 15, 2025 | 82.12 | 81.14 | 81.14 | 82.4 | 80.24 | 156,183 |
| December 12, 2025 | 84.48 | 81.02 | 81.02 | 85.83 | 80.86 | 226,170 |
| December 11, 2025 | 83.03 | 84.58 | 84.58 | 87.4 | 83.03 | 250,330 |
| December 10, 2025 | 80.65 | 83.52 | 83.52 | 84.83 | 78.96 | 328,123 |
| December 09, 2025 | 80 | 80.65 | 80.65 | 81.83 | 79.33 | 159,649 |
| December 08, 2025 | 80.49 | 80.31 | 80.31 | 80.99 | 78.35 | 301,700 |
| December 05, 2025 | 81.51 | 80.05 | 80.05 | 82.49 | 80 | 222,762 |
| December 04, 2025 | 78.22 | 81.51 | 81.51 | 81.76 | 76.83 | 292,831 |
| December 03, 2025 | 76.93 | 77.52 | 77.52 | 78.2 | 76.34 | 179,722 |
| December 02, 2025 | 78.93 | 76.93 | 76.93 | 79.72 | 76.5 | 283,462 |
| December 01, 2025 | 80.17 | 78.42 | 78.42 | 80.7 | 78 | 192,432 |
| November 28, 2025 | 81.85 | 80.89 | 80.89 | 82.99 | 80.5 | 106,881 |
| November 26, 2025 | 79.05 | 81.5 | 81.5 | 82.2 | 78.7 | 271,213 |
| November 25, 2025 | 80.38 | 78.94 | 78.94 | 80.9 | 78.58 | 231,800 |
| November 24, 2025 | 75.24 | 80.32 | 80.32 | 80.82 | 74.75 | 358,547 |
| November 21, 2025 | 68.38 | 75.54 | 75.54 | 75.65 | 68.08 | 618,459 |
| November 20, 2025 | 74.2 | 69.03 | 69.03 | 75.79 | 68.77 | 607,100 |
| November 19, 2025 | 76.9 | 72.61 | 72.61 | 77.52 | 71.79 | 457,041 |
| November 18, 2025 | 75.8 | 76.31 | 76.31 | 78.95 | 74.5 | 470,907 |
| November 17, 2025 | 81.33 | 76.51 | 76.51 | 82.81 | 75.79 | 441,831 |
| November 14, 2025 | 79.89 | 81.84 | 81.84 | 83.89 | 79.89 | 276,661 |
| November 13, 2025 | 87.3 | 82.2 | 82.2 | 87.3 | 80.33 | 445,890 |
| November 12, 2025 | 86.13 | 88.07 | 88.07 | 88.34 | 85.5 | 335,900 |
| November 11, 2025 | 90.41 | 85.97 | 85.97 | 90.41 | 82.83 | 614,408 |
| November 10, 2025 | 80.99 | 90.86 | 90.86 | 91 | 80.99 | 901,100 |
| November 07, 2025 | 79.02 | 79.08 | 79.08 | 80.5 | 69.17 | 1.51M |
| November 06, 2025 | 79.84 | 81.01 | 81.01 | 84.77 | 76.5 | 1.52M |
| November 05, 2025 | 82.5 | 88.82 | 88.82 | 90.2 | 82.1 | 1.46M |
| November 04, 2025 | 78.94 | 79.18 | 79.18 | 80.72 | 77.5 | 326,912 |
| November 03, 2025 | 80.63 | 80.79 | 80.79 | 82.5 | 78.1 | 477,800 |
| October 31, 2025 | 77.41 | 80.52 | 80.52 | 81.01 | 77.4 | 420,643 |
| October 30, 2025 | 77.74 | 77.41 | 77.41 | 80.83 | 76.77 | 404,300 |
| October 29, 2025 | 77.88 | 78.44 | 78.44 | 81.22 | 76.4 | 489,645 |
| October 28, 2025 | 81.28 | 78.19 | 78.19 | 81.96 | 77.97 | 332,520 |
| October 27, 2025 | 78.58 | 81.23 | 81.23 | 81.85 | 78.15 | 437,248 |
| October 24, 2025 | 78.71 | 76.28 | 76.28 | 79.79 | 76.08 | 339,300 |
| October 23, 2025 | 78.05 | 77.36 | 77.36 | 79.99 | 77.1 | 300,503 |
| October 22, 2025 | 78.01 | 78.05 | 78.05 | 79.27 | 76.6 | 398,777 |