80.31
+0.72(+0.90%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 79.61 | 79.59 | 79.59 | 80.05 | 79.51 | 27,295 |
| January 12, 2026 | 79.33 | 79.59 | 79.59 | 79.63 | 79.2 | 50,402 |
| January 09, 2026 | 79.06 | 79.27 | 79.27 | 79.49 | 79 | 24,807 |
| January 08, 2026 | 77.88 | 78.98 | 78.98 | 78.98 | 77.76 | 11,380 |
| January 07, 2026 | 78.81 | 78.13 | 78.13 | 78.93 | 77.91 | 24,883 |
| January 06, 2026 | 77.9 | 78.23 | 78.23 | 78.32 | 77.72 | 20,313 |
| January 05, 2026 | 77.46 | 77.57 | 77.57 | 77.65 | 77.21 | 23,864 |
| January 02, 2026 | 77.01 | 77.21 | 77.21 | 77.33 | 76.5 | 8,953 |
| December 31, 2025 | 77.53 | 77.54 | 77.54 | 77.65 | 77.41 | 5,093 |
| December 30, 2025 | 77.58 | 77.47 | 77.47 | 77.7 | 77.45 | 6,838 |
| December 29, 2025 | 77.64 | 77.59 | 77.59 | 77.77 | 77.55 | 46,659 |
| December 24, 2025 | 77.43 | 77.33 | 77.33 | 77.43 | 77.2 | 22,439 |
| December 23, 2025 | 77.46 | 77.25 | 77.25 | 77.49 | 77.25 | 7,714 |
| December 22, 2025 | 77.07 | 77.45 | 77.45 | 77.49 | 77.03 | 12,175 |
| December 19, 2025 | 77.77 | 77.69 | 77.26 | 77.86 | 77.63 | 21,239 |
| December 18, 2025 | 77.99 | 78.25 | 77.82 | 78.4 | 77.98 | 8,291 |
| December 17, 2025 | 77.81 | 78.05 | 77.62 | 78.25 | 77.78 | 16,379 |
| December 16, 2025 | 78.31 | 77.96 | 77.53 | 78.57 | 77.96 | 25,089 |
| December 15, 2025 | 78.34 | 78.15 | 77.72 | 78.5 | 78.15 | 9,550 |
| December 12, 2025 | 78.17 | 78.26 | 78.18 | 78.47 | 77.86 | 12,173 |
| December 11, 2025 | 77.34 | 78.14 | 78.14 | 78.22 | 77.29 | 41,955 |
| December 10, 2025 | 76.62 | 76.83 | 76.83 | 76.9 | 76.4 | 17,131 |
| December 09, 2025 | 76.7 | 76.86 | 76.86 | 77.09 | 76.61 | 16,935 |
| December 08, 2025 | 77.47 | 76.96 | 76.96 | 77.47 | 76.87 | 18,803 |
| December 05, 2025 | 77.32 | 77.58 | 77.58 | 77.69 | 77.24 | 15,226 |
| December 04, 2025 | 77.5 | 77.38 | 77.38 | 77.68 | 77.38 | 17,836 |
| December 03, 2025 | 77.06 | 77.34 | 77.34 | 77.61 | 76.94 | 74,140 |
| December 02, 2025 | 77.26 | 76.81 | 76.81 | 77.41 | 76.73 | 22,287 |
| December 01, 2025 | 77.65 | 77.69 | 77.69 | 77.74 | 77.39 | 11,216 |
| November 28, 2025 | 77.17 | 77.81 | 77.81 | 77.81 | 76.98 | 11,901 |
| November 27, 2025 | 77.46 | 77.42 | 77.42 | 77.5 | 77.33 | 9,237 |
| November 26, 2025 | 77.06 | 77.6 | 77.6 | 77.61 | 76.9 | 21,904 |
| November 25, 2025 | 76.16 | 76.88 | 76.88 | 76.95 | 76.09 | 17,425 |
| November 24, 2025 | 76.5 | 76.2 | 76.2 | 76.52 | 75.87 | 17,938 |
| November 21, 2025 | 75.32 | 76.19 | 76.19 | 76.25 | 75.29 | 31,487 |
| November 20, 2025 | 75.55 | 75.72 | 75.72 | 76.05 | 75 | 28,214 |
| November 19, 2025 | 75.93 | 75.41 | 75.41 | 76.11 | 75.39 | 51,597 |
| November 18, 2025 | 75.65 | 75.78 | 75.78 | 75.92 | 75.52 | 99,504 |
| November 17, 2025 | 76.34 | 76.31 | 76.31 | 76.6 | 76.2 | 34,574 |
| November 14, 2025 | 76.57 | 76.39 | 76.39 | 76.79 | 76.1 | 52,082 |
| November 13, 2025 | 76.81 | 77.1 | 77.1 | 77.1 | 76.81 | 596,957 |
| November 12, 2025 | 76.35 | 76.85 | 76.85 | 76.99 | 76.35 | 8,339 |
| November 11, 2025 | 75.86 | 76.42 | 76.42 | 76.45 | 75.82 | 56,580 |
| November 10, 2025 | 75.76 | 75.38 | 75.38 | 80.05 | 75.35 | 36,638 |
| November 07, 2025 | 75.36 | 75.52 | 75.52 | 75.61 | 75.12 | 9,839 |
| November 06, 2025 | 75.43 | 75.4 | 75.4 | 75.69 | 75.33 | 37,242 |
| November 05, 2025 | 75.32 | 75.18 | 75.18 | 75.43 | 75.07 | 9,825 |
| November 04, 2025 | 74.96 | 75.05 | 75.05 | 75.17 | 74.7 | 32,583 |
| November 03, 2025 | 75.8 | 75.22 | 75.22 | 76.07 | 74.83 | 12,522 |
| October 31, 2025 | 75.66 | 75.77 | 75.77 | 75.88 | 75.37 | 21,891 |
| October 30, 2025 | 75.97 | 76.36 | 76.36 | 76.49 | 75.79 | 19,260 |
| October 29, 2025 | 76.72 | 76.37 | 76.37 | 76.81 | 76.17 | 13,416 |
| October 28, 2025 | 77.39 | 77.18 | 77.18 | 77.5 | 76.9 | 12,247 |
| October 27, 2025 | 77.44 | 77.35 | 77.35 | 77.48 | 77.18 | 11,111 |
| October 24, 2025 | 77.32 | 77.3 | 77.3 | 77.5 | 77.14 | 5,556 |
| October 23, 2025 | 77.27 | 76.89 | 76.89 | 77.36 | 76.79 | 8,772 |
| October 22, 2025 | 77.5 | 77.71 | 77.71 | 77.73 | 77.17 | 38,626 |
| October 21, 2025 | 79.7 | 77.59 | 77.59 | 79.7 | 77.31 | 10,515 |
| October 20, 2025 | 77.11 | 77.24 | 77.24 | 77.34 | 76.95 | 5,860 |
| October 17, 2025 | 76.2 | 76.66 | 76.66 | 76.77 | 75.87 | 39,050 |