79.13
-0.16(-0.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 79.47 | 79.13 | 79.13 | 79.47 | 78.83 | 21,200 |
| December 23, 2025 | 79 | 79.29 | 79.29 | 79.74 | 77.37 | 51,600 |
| December 22, 2025 | 78.16 | 79.03 | 79.04 | 79.38 | 78.16 | 69,840 |
| December 19, 2025 | 79.58 | 78.36 | 78.36 | 80.3 | 77.99 | 344,710 |
| December 18, 2025 | 79.58 | 79.92 | 79.92 | 80.16 | 78.7 | 76,500 |
| December 17, 2025 | 78.79 | 79.54 | 79.54 | 79.72 | 78.39 | 80,000 |
| December 16, 2025 | 78.2 | 78.75 | 78.75 | 79.34 | 78.07 | 95,900 |
| December 15, 2025 | 79.01 | 78.17 | 78.17 | 79.53 | 77.64 | 88,902 |
| December 12, 2025 | 78.8 | 78.53 | 78.53 | 79.2 | 77.95 | 93,635 |
| December 11, 2025 | 77.25 | 78.26 | 78.26 | 78.83 | 76.36 | 95,834 |
| December 10, 2025 | 75.96 | 76.76 | 76.76 | 77.13 | 75.39 | 212,640 |
| December 09, 2025 | 74.54 | 76.03 | 76.03 | 76.26 | 74.54 | 73,400 |
| December 08, 2025 | 74.53 | 74.38 | 74.38 | 74.62 | 73.88 | 74,200 |
| December 05, 2025 | 74.65 | 74.6 | 74.6 | 74.82 | 73.7 | 91,900 |
| December 04, 2025 | 75.97 | 74.87 | 74.87 | 76.1 | 74.68 | 77,934 |
| December 03, 2025 | 76.19 | 76.12 | 76.12 | 77.37 | 75.38 | 76,100 |
| December 02, 2025 | 75.48 | 75.96 | 75.96 | 76.43 | 74.63 | 97,716 |
| December 01, 2025 | 75 | 75.28 | 75.28 | 76.03 | 74.87 | 112,900 |
| November 28, 2025 | 77.28 | 76.02 | 75.1 | 78.15 | 75.93 | 36,100 |
| November 26, 2025 | 76.5 | 77 | 76.07 | 77.87 | 76.2 | 164,520 |
| November 25, 2025 | 76.5 | 76.55 | 75.62 | 77.09 | 75.94 | 117,144 |
| November 24, 2025 | 76.75 | 75.93 | 75.93 | 76.81 | 75.35 | 91,836 |
| November 21, 2025 | 75.92 | 76.94 | 76.94 | 77.47 | 75.81 | 124,103 |
| November 20, 2025 | 75.78 | 75.92 | 75.92 | 76.02 | 75.19 | 71,933 |
| November 19, 2025 | 76.01 | 75.14 | 75.14 | 76.22 | 74.98 | 83,515 |
| November 18, 2025 | 76.38 | 76.17 | 76.17 | 76.97 | 76.17 | 51,900 |
| November 17, 2025 | 77.25 | 76.13 | 76.13 | 77.67 | 76.07 | 88,636 |
| November 14, 2025 | 76.71 | 77.25 | 77.25 | 78.06 | 76.32 | 151,000 |
| November 13, 2025 | 76.95 | 76.82 | 76.82 | 77.38 | 76.28 | 99,000 |
| November 12, 2025 | 76.43 | 76.77 | 76.77 | 77.8 | 74.57 | 127,254 |
| November 11, 2025 | 77.12 | 76.81 | 76.81 | 77.75 | 76.45 | 106,800 |
| November 10, 2025 | 74.53 | 77.12 | 77.12 | 77.23 | 74.38 | 100,719 |
| November 07, 2025 | 73.72 | 74.63 | 74.63 | 75 | 73.3 | 106,542 |
| November 06, 2025 | 71.45 | 73.48 | 73.48 | 73.99 | 71.39 | 109,000 |
| November 05, 2025 | 70.78 | 71.93 | 71.93 | 72.1 | 70.77 | 72,328 |
| November 04, 2025 | 68.43 | 70.37 | 70.37 | 70.69 | 68.29 | 90,510 |
| November 03, 2025 | 68.88 | 68.23 | 68.23 | 68.88 | 67.38 | 93,134 |
| October 31, 2025 | 68.51 | 68.73 | 68.73 | 69.45 | 67.85 | 88,278 |
| October 30, 2025 | 67.48 | 68.38 | 68.38 | 68.63 | 67.13 | 89,017 |
| October 29, 2025 | 68.53 | 67.37 | 67.37 | 68.81 | 67.04 | 80,201 |
| October 28, 2025 | 68.92 | 68.93 | 68.93 | 69.43 | 67.82 | 55,400 |
| October 27, 2025 | 69.56 | 69.25 | 69.25 | 69.75 | 69 | 48,300 |
| October 24, 2025 | 69.9 | 69.56 | 69.56 | 70.03 | 68.98 | 52,945 |
| October 23, 2025 | 70.19 | 69.65 | 69.65 | 70.53 | 69.18 | 46,370 |
| October 22, 2025 | 69.7 | 70.13 | 70.13 | 70.16 | 68.84 | 54,300 |
| October 21, 2025 | 69.54 | 69.52 | 69.52 | 69.86 | 69.08 | 41,800 |
| October 20, 2025 | 69.45 | 69.73 | 69.73 | 69.94 | 68.59 | 56,400 |
| October 17, 2025 | 68.46 | 69.5 | 69.5 | 69.56 | 68.23 | 84,409 |
| October 16, 2025 | 69.67 | 68.25 | 68.25 | 69.98 | 68.1 | 81,400 |
| October 15, 2025 | 70.08 | 70 | 70 | 70.12 | 68.66 | 67,789 |
| October 14, 2025 | 68.7 | 70.12 | 70.12 | 70.37 | 68.7 | 55,600 |
| October 13, 2025 | 69.38 | 68.91 | 68.91 | 69.38 | 68.39 | 62,300 |
| October 10, 2025 | 69.56 | 69.09 | 69.09 | 69.61 | 68.49 | 67,642 |
| October 09, 2025 | 69.37 | 69.2 | 69.2 | 69.68 | 68.8 | 72,400 |
| October 08, 2025 | 69.92 | 69.52 | 69.52 | 70.14 | 69.2 | 60,502 |
| October 07, 2025 | 69.9 | 69.97 | 69.97 | 70.56 | 69.77 | 69,900 |
| October 06, 2025 | 71.08 | 69.97 | 69.97 | 72 | 69.47 | 61,947 |
| October 03, 2025 | 70.29 | 70.91 | 70.91 | 71.59 | 70.29 | 75,000 |
| October 02, 2025 | 70 | 70.17 | 70.17 | 70.47 | 69.34 | 58,400 |
| October 01, 2025 | 70.36 | 70.22 | 70.22 | 71.19 | 70.11 | 63,600 |