77.25
+0.015(+0.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 76.77 | 77.23 | 77.23 | 77.28 | 76.64 | 828,319 |
| December 02, 2025 | 76.9 | 76.82 | 76.82 | 76.9 | 76.57 | 637,402 |
| December 01, 2025 | 77.14 | 76.92 | 76.92 | 77.29 | 76.9 | 936,043 |
| November 28, 2025 | 77.17 | 77.47 | 77.47 | 77.5 | 77 | 678,715 |
| November 26, 2025 | 76.24 | 76.75 | 76.75 | 76.95 | 76.19 | 467,300 |
| November 25, 2025 | 75.31 | 76.06 | 76.06 | 76.12 | 75.26 | 591,800 |
| November 24, 2025 | 74.66 | 75.02 | 75.02 | 75.15 | 74.58 | 1.11M |
| November 21, 2025 | 74.19 | 74.74 | 74.74 | 74.84 | 73.94 | 691,700 |
| November 20, 2025 | 74.73 | 73.48 | 73.48 | 74.97 | 73.46 | 785,100 |
| November 19, 2025 | 74.57 | 74.4 | 74.4 | 74.9 | 74.15 | 954,600 |
| November 18, 2025 | 74.52 | 74.58 | 74.58 | 74.82 | 74.18 | 896,700 |
| November 17, 2025 | 75.93 | 75.51 | 75.51 | 76.19 | 75.23 | 632,146 |
| November 14, 2025 | 75.9 | 76.35 | 76.35 | 76.52 | 75.83 | 924,100 |
| November 13, 2025 | 76.87 | 76.33 | 76.33 | 77.08 | 76.26 | 1.08M |
| November 12, 2025 | 76.67 | 76.9 | 76.9 | 76.99 | 76.64 | 850,500 |
| November 11, 2025 | 76.28 | 76.49 | 76.49 | 76.66 | 76.28 | 915,500 |
| November 10, 2025 | 76.15 | 76.39 | 76.39 | 76.44 | 75.97 | 478,519 |
| November 07, 2025 | 75.01 | 75.56 | 75.56 | 75.57 | 74.82 | 767,817 |
| November 06, 2025 | 75.43 | 75.22 | 75.22 | 75.64 | 75 | 874,400 |
| November 05, 2025 | 75.56 | 75.59 | 75.59 | 75.73 | 75.38 | 1.22M |
| November 04, 2025 | 75.67 | 75.42 | 75.42 | 75.86 | 75.38 | 827,329 |
| November 03, 2025 | 76.26 | 76.12 | 76.12 | 76.26 | 75.98 | 3.98M |
| October 31, 2025 | 76.53 | 76.21 | 76.21 | 76.53 | 75.99 | 7.47M |
| October 30, 2025 | 76.43 | 76.62 | 76.62 | 76.89 | 76.43 | 4.84M |
| October 29, 2025 | 77.2 | 76.72 | 76.72 | 77.37 | 76.33 | 2.58M |
| October 28, 2025 | 77.35 | 77.34 | 77.34 | 77.64 | 77.23 | 4.44M |
| October 27, 2025 | 78.13 | 77.98 | 77.98 | 78.13 | 77.86 | 1.05M |
| October 24, 2025 | 77.51 | 77.46 | 77.46 | 77.66 | 77.42 | 599,500 |
| October 23, 2025 | 77.13 | 77.3 | 77.3 | 77.45 | 77.04 | 3.19M |
| October 22, 2025 | 76.44 | 76.64 | 76.64 | 76.82 | 76.35 | 4.56M |
| October 21, 2025 | 76.42 | 76.26 | 76.26 | 76.6 | 76.19 | 455,700 |
| October 20, 2025 | 76.63 | 76.91 | 76.91 | 76.97 | 76.63 | 527,000 |
| October 17, 2025 | 76.18 | 76.39 | 76.39 | 76.46 | 76.01 | 612,027 |
| October 16, 2025 | 76.56 | 76.59 | 76.59 | 76.79 | 76.25 | 914,917 |
| October 15, 2025 | 76.38 | 76.45 | 76.45 | 76.6 | 75.99 | 1.02M |
| October 14, 2025 | 75.34 | 76.03 | 76.03 | 76.26 | 75.28 | 1.02M |
| October 13, 2025 | 75.65 | 75.83 | 75.83 | 75.95 | 75.51 | 1.2M |
| October 10, 2025 | 76.2 | 75.19 | 75.19 | 76.24 | 75.08 | 1.58M |
| October 09, 2025 | 77.26 | 76.67 | 76.67 | 77.49 | 76.49 | 634,301 |
| October 08, 2025 | 76.98 | 76.99 | 76.99 | 77.04 | 76.75 | 782,927 |
| October 07, 2025 | 77.51 | 76.9 | 76.9 | 77.51 | 76.88 | 1.1M |
| October 06, 2025 | 77.72 | 77.75 | 77.75 | 77.92 | 77.56 | 2.13M |
| October 03, 2025 | 77.47 | 77.71 | 77.71 | 77.88 | 77.47 | 517,917 |
| October 02, 2025 | 76.99 | 76.87 | 76.87 | 77.02 | 76.53 | 981,300 |
| October 01, 2025 | 76.92 | 76.9 | 76.9 | 77.21 | 76.77 | 2.49M |
| September 30, 2025 | 76.53 | 76.72 | 76.72 | 76.81 | 76.53 | 1.91M |
| September 29, 2025 | 76.43 | 76.51 | 76.51 | 76.51 | 76.28 | 666,000 |
| September 26, 2025 | 75.95 | 76.2 | 76.2 | 76.2 | 75.86 | 1.21M |
| September 25, 2025 | 75.69 | 75.7 | 75.7 | 75.82 | 75.39 | 1.62M |
| September 24, 2025 | 76.51 | 76.18 | 76.18 | 76.6 | 76.1 | 1.32M |
| September 23, 2025 | 77.2 | 76.96 | 76.96 | 77.39 | 76.87 | 561,341 |
| September 22, 2025 | 76.7 | 77.01 | 77.01 | 77.04 | 76.55 | 621,247 |
| September 19, 2025 | 76.77 | 76.66 | 76.66 | 76.85 | 76.55 | 900,346 |
| September 18, 2025 | 77.01 | 77.18 | 77.18 | 77.33 | 76.75 | 852,187 |
| September 17, 2025 | 77.18 | 77.02 | 77.02 | 77.72 | 76.66 | 1.05M |
| September 16, 2025 | 77.37 | 77.29 | 77.29 | 77.44 | 77.09 | 804,731 |
| September 15, 2025 | 77.08 | 77.35 | 77.35 | 77.38 | 77.05 | 949,916 |
| September 12, 2025 | 76.8 | 76.81 | 76.81 | 76.94 | 76.63 | 686,600 |
| September 11, 2025 | 76.61 | 77.13 | 77.13 | 77.16 | 76.61 | 521,600 |
| September 10, 2025 | 76.43 | 76.3 | 76.3 | 76.63 | 76.2 | 425,700 |