79.05
-0.34(-0.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 79.28 | 79.05 | 79.05 | 79.43 | 78.82 | 382,142 |
| December 23, 2025 | 78.97 | 79.39 | 79.39 | 79.78 | 78.69 | 927,800 |
| December 22, 2025 | 79.06 | 78.69 | 78.69 | 79.8 | 78.48 | 999,900 |
| December 19, 2025 | 79.45 | 79.24 | 79.24 | 80.21 | 78.69 | 4.89M |
| December 18, 2025 | 77.75 | 79.46 | 79.46 | 79.57 | 77.08 | 1.79M |
| December 17, 2025 | 77.48 | 77.91 | 77.91 | 78.29 | 77.09 | 1.35M |
| December 16, 2025 | 77.42 | 77.52 | 77.52 | 77.66 | 76.77 | 1.29M |
| December 15, 2025 | 76.04 | 77.11 | 77.11 | 77.75 | 76.04 | 1.8M |
| December 12, 2025 | 76.72 | 77.12 | 77.12 | 77.19 | 76.18 | 1.4M |
| December 11, 2025 | 74.48 | 76.5 | 76.5 | 76.98 | 74.2 | 1.83M |
| December 10, 2025 | 73.52 | 74.22 | 74.22 | 74.46 | 73.01 | 1.88M |
| December 09, 2025 | 73.12 | 73.38 | 73.38 | 73.96 | 72.69 | 1.82M |
| December 08, 2025 | 73.68 | 72.82 | 72.82 | 74.2 | 71.72 | 1.83M |
| December 05, 2025 | 75.58 | 74.29 | 74.29 | 75.58 | 74.16 | 1.32M |
| December 04, 2025 | 73.41 | 73.34 | 73.34 | 73.94 | 73.03 | 1.24M |
| December 03, 2025 | 74.3 | 73.55 | 73.55 | 74.52 | 73.2 | 1.89M |
| December 02, 2025 | 75.49 | 74.3 | 74.3 | 75.53 | 74.04 | 1.27M |
| December 01, 2025 | 75.71 | 75.2 | 75.2 | 76.15 | 75.11 | 1.26M |
| November 28, 2025 | 76.37 | 75.97 | 75.97 | 76.87 | 75.91 | 685,300 |
| November 26, 2025 | 76.78 | 76.38 | 76.38 | 77 | 76.05 | 1.29M |
| November 25, 2025 | 76.23 | 76.55 | 76.55 | 77.3 | 75.85 | 1.25M |
| November 24, 2025 | 75.49 | 75.66 | 75.66 | 75.93 | 74.88 | 1.47M |
| November 21, 2025 | 76.35 | 75.66 | 75.66 | 76.88 | 75.26 | 1.17M |
| November 20, 2025 | 77.23 | 76.29 | 76.29 | 77.88 | 75.92 | 1.05M |
| November 19, 2025 | 76.85 | 76.5 | 76.5 | 77.47 | 76.12 | 1.1M |
| November 18, 2025 | 75.42 | 76.72 | 76.72 | 76.98 | 75.24 | 1.17M |
| November 17, 2025 | 76.69 | 75.92 | 75.92 | 76.8 | 75.45 | 1.29M |
| November 14, 2025 | 76.73 | 76.97 | 76.97 | 77.58 | 75.91 | 812,700 |
| November 13, 2025 | 77.2 | 77 | 77 | 78 | 76.7 | 1.14M |
| November 12, 2025 | 76.31 | 77.34 | 77.34 | 77.96 | 76.31 | 863,800 |
| November 11, 2025 | 77.62 | 76.33 | 76.33 | 77.8 | 76.27 | 728,436 |
| November 10, 2025 | 78.02 | 77.33 | 77.33 | 78.76 | 77.28 | 918,662 |
| November 07, 2025 | 76.28 | 78.15 | 78.15 | 78.34 | 75.64 | 1.39M |
| November 06, 2025 | 76.92 | 76.78 | 76.78 | 77.83 | 76.32 | 1.85M |
| November 05, 2025 | 78.61 | 76.77 | 76.77 | 78.71 | 76.25 | 2.49M |
| November 04, 2025 | 74.45 | 78.2 | 78.2 | 78.99 | 74.45 | 3.88M |
| November 03, 2025 | 72.91 | 72.93 | 72.93 | 73.68 | 72.35 | 2.23M |
| October 31, 2025 | 73.56 | 73.42 | 73.42 | 73.68 | 72.79 | 1.73M |
| October 30, 2025 | 74.9 | 73.5 | 73.5 | 75.35 | 73.43 | 2.21M |
| October 29, 2025 | 74.21 | 74.86 | 74.86 | 75.3 | 74.16 | 1.61M |
| October 28, 2025 | 75.78 | 74.68 | 74.68 | 75.83 | 74.62 | 1.21M |
| October 27, 2025 | 76.55 | 75.8 | 75.8 | 76.7 | 75.74 | 879,100 |
| October 24, 2025 | 76.13 | 76.08 | 76.08 | 76.7 | 75.89 | 757,300 |
| October 23, 2025 | 76.47 | 76.41 | 75.95 | 76.66 | 75.95 | 741,400 |
| October 22, 2025 | 76.6 | 76.21 | 76.21 | 77.36 | 75.78 | 963,679 |
| October 21, 2025 | 75.99 | 76.58 | 76.58 | 76.98 | 75.75 | 963,047 |
| October 20, 2025 | 75.75 | 75.7 | 75.7 | 76.12 | 75.31 | 849,200 |
| October 17, 2025 | 73.76 | 75.46 | 75.46 | 75.49 | 73.69 | 1.2M |
| October 16, 2025 | 75.47 | 73.69 | 73.69 | 75.68 | 73.6 | 984,000 |
| October 15, 2025 | 76.53 | 75.93 | 75.93 | 77.06 | 75.44 | 834,412 |
| October 14, 2025 | 75.04 | 76.61 | 76.61 | 76.62 | 75.04 | 1.09M |
| October 13, 2025 | 76.32 | 75.46 | 75.46 | 76.66 | 75.08 | 1.04M |
| October 10, 2025 | 76.96 | 75.85 | 75.85 | 77.55 | 75.69 | 1.41M |
| October 09, 2025 | 78.87 | 76.77 | 76.77 | 79.2 | 76.39 | 1.62M |
| October 08, 2025 | 78.76 | 78.62 | 78.62 | 79.03 | 77.95 | 716,908 |
| October 07, 2025 | 78.65 | 78.26 | 78.26 | 79.29 | 78.12 | 653,907 |
| October 06, 2025 | 79.57 | 78.64 | 78.64 | 79.93 | 78.37 | 726,100 |
| October 03, 2025 | 78.91 | 79.42 | 79.42 | 79.74 | 78.6 | 1.15M |
| October 02, 2025 | 77.87 | 78.6 | 78.6 | 78.78 | 77.68 | 784,400 |
| October 01, 2025 | 77.36 | 78.26 | 78.26 | 78.44 | 77.07 | 853,206 |