78.44
+0.25(+0.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 21, 2025 | 77.53 | 79.37 | 79.37 | 81.63 | 76.91 | 386,830 |
| October 20, 2025 | 77.06 | 77.69 | 77.69 | 79.23 | 75.97 | 272,434 |
| October 17, 2025 | 75.39 | 75.54 | 75.54 | 77.58 | 74.67 | 441,890 |
| October 16, 2025 | 79.75 | 75.39 | 75.39 | 80.8 | 74.72 | 673,901 |
| October 15, 2025 | 87.33 | 79.49 | 79.49 | 87.45 | 78.6 | 780,540 |
| October 14, 2025 | 81.83 | 85.83 | 85.83 | 87.5 | 81.5 | 515,942 |
| October 13, 2025 | 81.71 | 83.28 | 83.28 | 83.34 | 79.5 | 454,100 |
| October 10, 2025 | 82.98 | 81.39 | 81.39 | 84.49 | 79.16 | 493,824 |
| October 09, 2025 | 82.34 | 82.98 | 82.98 | 83.84 | 79.65 | 487,549 |
| October 08, 2025 | 82.08 | 81.73 | 81.73 | 84.2 | 81.59 | 532,600 |
| October 07, 2025 | 83.43 | 81.84 | 81.84 | 84.49 | 80.68 | 919,292 |
| October 06, 2025 | 88.79 | 83.24 | 83.24 | 89.25 | 82.93 | 890,500 |
| October 03, 2025 | 92.27 | 86.76 | 86.76 | 92.27 | 86.46 | 504,294 |
| October 02, 2025 | 88 | 90.97 | 90.97 | 91.13 | 87.04 | 304,034 |
| October 01, 2025 | 88.98 | 88.04 | 88.04 | 90.83 | 87.69 | 259,900 |
| September 30, 2025 | 91.68 | 89.51 | 89.51 | 92.97 | 88.27 | 454,927 |
| September 29, 2025 | 93.01 | 91.5 | 91.5 | 94.04 | 90.7 | 386,541 |
| September 26, 2025 | 91.24 | 92.57 | 92.57 | 93 | 90.02 | 324,679 |
| September 25, 2025 | 90.74 | 91.27 | 91.27 | 92.9 | 89.55 | 597,787 |
| September 24, 2025 | 98.91 | 93.37 | 93.37 | 99.36 | 93.14 | 581,057 |
| September 23, 2025 | 103.16 | 98.51 | 98.51 | 103.23 | 98.03 | 444,000 |
| September 22, 2025 | 102.11 | 102.88 | 102.88 | 104.47 | 100 | 285,310 |
| September 19, 2025 | 100.97 | 102.48 | 102.48 | 103.5 | 100 | 919,807 |
| September 18, 2025 | 97.24 | 100.97 | 100.97 | 102.08 | 97 | 481,107 |
| September 17, 2025 | 98.21 | 95.29 | 95.29 | 98.87 | 95 | 388,508 |
| September 16, 2025 | 100.8 | 98.59 | 98.59 | 101.42 | 94.78 | 530,348 |
| September 15, 2025 | 99.8 | 100.2 | 100.2 | 102.47 | 98.84 | 396,632 |
| September 12, 2025 | 99.13 | 99.08 | 99.08 | 100.96 | 98.03 | 294,600 |
| September 11, 2025 | 95.11 | 99.62 | 99.62 | 99.9 | 94.83 | 372,210 |
| September 10, 2025 | 98.23 | 95.18 | 95.18 | 98.97 | 94.64 | 434,286 |
| September 09, 2025 | 101.02 | 98.34 | 98.34 | 102.44 | 96.99 | 484,954 |
| September 08, 2025 | 93 | 100.74 | 100.74 | 101.48 | 93 | 718,179 |
| September 05, 2025 | 93.8 | 92.64 | 92.64 | 94 | 89.48 | 383,185 |
| September 04, 2025 | 88.06 | 93.92 | 93.92 | 94.89 | 87.46 | 496,011 |
| September 03, 2025 | 88.23 | 88.06 | 88.06 | 90.18 | 87.7 | 308,600 |
| September 02, 2025 | 89.74 | 88.8 | 88.8 | 90.89 | 87.75 | 347,300 |
| August 29, 2025 | 90 | 92.22 | 92.22 | 92.38 | 88.69 | 446,437 |
| August 28, 2025 | 89.01 | 90.26 | 90.26 | 92.72 | 88.77 | 399,206 |
| August 27, 2025 | 88.27 | 88.94 | 88.94 | 90.08 | 88 | 262,378 |
| August 26, 2025 | 87.91 | 88.64 | 88.64 | 88.88 | 86.13 | 394,800 |
| August 25, 2025 | 91.06 | 87.99 | 87.99 | 94.27 | 87.76 | 559,800 |
| August 22, 2025 | 88.56 | 91.01 | 91.01 | 93.19 | 87 | 603,700 |
| August 21, 2025 | 86.89 | 88.09 | 88.09 | 91.72 | 86.41 | 667,609 |
| August 20, 2025 | 86.64 | 86.76 | 86.76 | 87.45 | 83.77 | 410,929 |
| August 19, 2025 | 88.1 | 86.8 | 86.8 | 90.69 | 85.7 | 493,717 |
| August 18, 2025 | 89.59 | 88.05 | 88.05 | 90.66 | 87.54 | 505,608 |
| August 15, 2025 | 89.68 | 90.43 | 90.43 | 92.99 | 87.66 | 522,762 |
| August 14, 2025 | 90 | 89.56 | 89.56 | 91.74 | 87.48 | 638,800 |
| August 13, 2025 | 90.99 | 92.52 | 92.52 | 94.93 | 90.25 | 870,200 |
| August 12, 2025 | 88.5 | 90.04 | 90.04 | 90.88 | 85.81 | 844,309 |
| August 11, 2025 | 86.62 | 88.39 | 88.39 | 89.2 | 84.48 | 924,500 |
| August 08, 2025 | 91.66 | 88.26 | 88.26 | 92.78 | 86.55 | 1.44M |
| August 07, 2025 | 119.44 | 90.23 | 90.23 | 119.5 | 88.69 | 3.62M |
| August 06, 2025 | 126.91 | 122.55 | 122.55 | 128.26 | 120.91 | 1M |