79.95
-0.62(-0.77%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 81.14 | 79.95 | 79.95 | 81.47 | 79.65 | 303,485 |
| October 28, 2025 | 80.84 | 80.57 | 80.57 | 80.94 | 79.91 | 233,421 |
| October 27, 2025 | 81.62 | 81.02 | 81.02 | 81.91 | 80.72 | 188,447 |
| October 24, 2025 | 81.01 | 81.99 | 81.99 | 82.08 | 81.01 | 346,037 |
| October 23, 2025 | 80.49 | 81.01 | 81.01 | 81.37 | 79.79 | 313,436 |
| October 22, 2025 | 79.92 | 80.12 | 80.12 | 80.32 | 78.97 | 356,234 |
| October 21, 2025 | 79.23 | 79.42 | 79.42 | 79.91 | 78.84 | 263,437 |
| October 20, 2025 | 78.68 | 79.36 | 79.36 | 79.65 | 78.5 | 256,900 |
| October 17, 2025 | 77.55 | 78.4 | 78.4 | 78.53 | 77.38 | 261,642 |
| October 16, 2025 | 78.38 | 77.53 | 77.53 | 78.41 | 77.01 | 305,800 |
| October 15, 2025 | 77.79 | 78.35 | 78.35 | 78.7 | 77.72 | 285,100 |
| October 14, 2025 | 76.92 | 77.79 | 77.79 | 77.99 | 76.74 | 261,434 |
| October 13, 2025 | 78.6 | 77.23 | 77.23 | 79.1 | 76.84 | 302,818 |
| October 10, 2025 | 79.86 | 78.65 | 78.65 | 80.58 | 78.44 | 485,627 |
| October 09, 2025 | 79.79 | 79.33 | 79.33 | 80.02 | 79.06 | 290,818 |
| October 08, 2025 | 78.95 | 79.4 | 79.4 | 79.47 | 78.36 | 251,513 |
| October 07, 2025 | 78.45 | 78.72 | 78.72 | 79.28 | 78.02 | 298,000 |
| October 06, 2025 | 78.27 | 78.18 | 78.18 | 78.7 | 77.93 | 367,500 |
| October 03, 2025 | 78.12 | 78.39 | 78.39 | 79.21 | 78.12 | 312,408 |
| October 02, 2025 | 77.69 | 78.22 | 78.22 | 78.22 | 77.06 | 611,512 |
| October 01, 2025 | 78.24 | 77.89 | 77.89 | 78.46 | 77.76 | 333,728 |
| September 30, 2025 | 78.35 | 78.34 | 78.34 | 78.64 | 77.8 | 372,100 |
| September 29, 2025 | 78.26 | 78.03 | 78.03 | 78.74 | 77.3 | 436,035 |
| September 26, 2025 | 78.15 | 78.13 | 78.13 | 79.07 | 77.78 | 674,343 |
| September 25, 2025 | 79.71 | 77.98 | 77.98 | 79.9 | 77.94 | 529,113 |
| September 24, 2025 | 79.36 | 79.33 | 79.33 | 79.99 | 79.02 | 334,500 |
| September 23, 2025 | 78.53 | 79.4 | 79.4 | 79.72 | 78.53 | 341,336 |
| September 22, 2025 | 78.51 | 78.51 | 78.51 | 78.83 | 78 | 309,100 |
| September 19, 2025 | 79.28 | 78.4 | 78.4 | 79.28 | 78.11 | 388,848 |
| September 18, 2025 | 78.56 | 79 | 79 | 79.66 | 78.43 | 363,000 |
| September 17, 2025 | 78.35 | 79.11 | 79.11 | 79.86 | 78.35 | 537,700 |
| September 16, 2025 | 79.38 | 78.47 | 78.47 | 79.45 | 78.03 | 304,109 |
| September 15, 2025 | 78.78 | 79.6 | 79.6 | 79.8 | 78.05 | 362,700 |
| September 12, 2025 | 78.86 | 78.54 | 78.54 | 79.74 | 78.49 | 369,500 |
| September 11, 2025 | 78.4 | 79.1 | 79.1 | 79.35 | 78.39 | 348,926 |
| September 10, 2025 | 77.3 | 78.76 | 78.76 | 78.82 | 77.26 | 444,334 |
| September 09, 2025 | 77.5 | 77.11 | 77.11 | 77.75 | 76.59 | 465,600 |
| September 08, 2025 | 79.36 | 77.48 | 77.48 | 79.36 | 77.17 | 395,219 |
| September 05, 2025 | 79.03 | 78.6 | 78.6 | 79.4 | 78.06 | 313,043 |
| September 04, 2025 | 79.92 | 79.04 | 79.04 | 79.92 | 78.04 | 317,200 |
| September 03, 2025 | 78.7 | 79.33 | 79.33 | 79.39 | 78.58 | 379,200 |
| September 02, 2025 | 79 | 78.88 | 78.88 | 79.37 | 78.54 | 419,300 |
| August 29, 2025 | 78.84 | 79.88 | 79.88 | 79.92 | 78.26 | 459,000 |
| August 28, 2025 | 78.16 | 77.84 | 77.84 | 78.16 | 77.17 | 308,939 |
| August 27, 2025 | 77.42 | 78.21 | 78.21 | 78.3 | 77.42 | 355,845 |
| August 26, 2025 | 76.43 | 77.51 | 77.51 | 77.58 | 76.17 | 385,100 |
| August 25, 2025 | 78 | 76.67 | 76.67 | 78.08 | 76.63 | 187,305 |
| August 22, 2025 | 76.98 | 78.22 | 78.22 | 78.5 | 76.74 | 391,500 |
| August 21, 2025 | 76.05 | 76.57 | 76.57 | 76.86 | 75.75 | 275,200 |
| August 20, 2025 | 77.07 | 76.39 | 76.39 | 77.27 | 76.27 | 330,100 |
| August 19, 2025 | 76.82 | 76.62 | 76.62 | 77.36 | 76.34 | 404,600 |
| August 18, 2025 | 77.38 | 76.94 | 76.94 | 77.79 | 76.89 | 324,936 |
| August 15, 2025 | 78.81 | 77.49 | 77.49 | 78.85 | 77.21 | 564,619 |
| August 14, 2025 | 79.61 | 79.47 | 78.85 | 80.11 | 79.08 | 298,605 |
| August 13, 2025 | 79.94 | 79.93 | 79.31 | 80.54 | 79.67 | 314,446 |
| August 12, 2025 | 77.85 | 79.72 | 79.1 | 79.84 | 77.85 | 269,573 |
| August 11, 2025 | 78.5 | 79 | 78.38 | 79.08 | 78.34 | 290,900 |
| August 08, 2025 | 79 | 78.43 | 77.82 | 79 | 77.84 | 333,038 |
| August 07, 2025 | 78.45 | 78.66 | 78.05 | 78.99 | 78 | 302,700 |
| August 06, 2025 | 77.83 | 78.22 | 77.61 | 79.8 | 76.81 | 574,700 |