85.92
+0.2(+0.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 84.32 | 85.79 | 85.79 | 86.45 | 83.45 | 259,983 |
| January 13, 2026 | 84.63 | 85.72 | 85.72 | 86.12 | 82.55 | 198,200 |
| January 12, 2026 | 83.52 | 84.29 | 84.29 | 84.41 | 81.47 | 183,849 |
| January 09, 2026 | 81.45 | 83.96 | 83.96 | 84.16 | 80.07 | 216,713 |
| January 08, 2026 | 79.26 | 81.48 | 81.48 | 84.23 | 79.26 | 112,009 |
| January 07, 2026 | 81.46 | 79.47 | 79.47 | 81.86 | 78.61 | 101,800 |
| January 06, 2026 | 83.55 | 81.25 | 81.25 | 84.54 | 80.76 | 321,704 |
| January 05, 2026 | 79.73 | 84.24 | 84.24 | 85.4 | 76.77 | 627,026 |
| January 02, 2026 | 78.17 | 78.88 | 78.88 | 82.03 | 77.9 | 99,900 |
| December 31, 2025 | 81 | 78.09 | 78.09 | 81.08 | 77.96 | 115,603 |
| December 30, 2025 | 81.17 | 81.27 | 81.27 | 82.56 | 80.68 | 121,712 |
| December 29, 2025 | 80.91 | 81.42 | 81.42 | 82.01 | 80.32 | 120,935 |
| December 26, 2025 | 80.35 | 81 | 81 | 81.39 | 79.1 | 116,200 |
| December 24, 2025 | 80.02 | 80.24 | 80.24 | 81.44 | 79.54 | 51,119 |
| December 23, 2025 | 80.23 | 80 | 80 | 81.66 | 79.54 | 156,800 |
| December 22, 2025 | 78.35 | 80.45 | 80.45 | 81.11 | 77.9 | 206,321 |
| December 19, 2025 | 78.23 | 77.86 | 77.86 | 79.35 | 77.5 | 257,500 |
| December 18, 2025 | 79.05 | 78.72 | 78.72 | 81.71 | 78.16 | 160,000 |
| December 17, 2025 | 78.11 | 78.72 | 78.72 | 80.97 | 78.11 | 138,232 |
| December 16, 2025 | 80.39 | 78.5 | 78.5 | 81.71 | 78.42 | 152,600 |
| December 15, 2025 | 81.86 | 81.15 | 81.15 | 82.46 | 80.4 | 324,500 |
| December 12, 2025 | 80.8 | 80.59 | 80.59 | 82.01 | 79.14 | 145,983 |
| December 11, 2025 | 79.21 | 80.27 | 80.27 | 80.39 | 78.54 | 111,678 |
| December 10, 2025 | 75.49 | 79.28 | 79.28 | 79.29 | 74.08 | 257,700 |
| December 09, 2025 | 74.78 | 76.26 | 76.26 | 77.32 | 74.77 | 174,100 |
| December 08, 2025 | 75.23 | 75.34 | 75.34 | 76.71 | 74.57 | 138,563 |
| December 05, 2025 | 76.39 | 75.03 | 75.03 | 77.13 | 74.12 | 174,403 |
| December 04, 2025 | 75.41 | 76.3 | 76.3 | 76.3 | 73.87 | 129,710 |
| December 03, 2025 | 73.54 | 75.41 | 75.41 | 75.76 | 71.97 | 132,800 |
| December 02, 2025 | 73.73 | 73.47 | 73.47 | 74.3 | 71.77 | 164,300 |
| December 01, 2025 | 72.93 | 73.52 | 73.52 | 74.44 | 72.85 | 114,118 |
| November 28, 2025 | 74.79 | 73.85 | 73.85 | 74.79 | 73.1 | 71,500 |
| November 26, 2025 | 73.77 | 73.94 | 73.94 | 75.28 | 73.3 | 245,100 |
| November 25, 2025 | 73.78 | 74.16 | 74.16 | 75.24 | 73.18 | 263,649 |
| November 24, 2025 | 72 | 71.5 | 71.5 | 73.25 | 70.98 | 256,959 |
| November 21, 2025 | 68.7 | 71.63 | 71.63 | 73.93 | 68.7 | 258,020 |
| November 20, 2025 | 68.58 | 68.41 | 68.41 | 73.08 | 68.25 | 227,700 |
| November 19, 2025 | 69.2 | 67.98 | 67.98 | 69.64 | 66.67 | 390,112 |
| November 18, 2025 | 69.83 | 68.94 | 68.94 | 70.25 | 67.18 | 219,307 |
| November 17, 2025 | 71.12 | 70.01 | 70.01 | 72.08 | 69.69 | 131,000 |
| November 14, 2025 | 70.99 | 71.67 | 71.22 | 73.72 | 70.11 | 136,313 |
| November 13, 2025 | 71.98 | 71.22 | 71.22 | 73.4 | 70.51 | 137,186 |
| November 12, 2025 | 73.77 | 72.53 | 72.53 | 75.3 | 72.49 | 161,800 |
| November 11, 2025 | 73.3 | 74.39 | 74.39 | 74.76 | 72.59 | 122,800 |
| November 10, 2025 | 73.56 | 73.3 | 73.3 | 79.4 | 72.49 | 233,715 |
| November 07, 2025 | 78.66 | 73.87 | 73.87 | 78.66 | 72.96 | 284,700 |
| November 06, 2025 | 82.2 | 77.56 | 77.56 | 82.6 | 74.01 | 321,300 |
| November 05, 2025 | 86.38 | 88.05 | 88.05 | 89.53 | 84.93 | 259,335 |
| November 04, 2025 | 86.52 | 87.04 | 87.04 | 89.57 | 84.44 | 182,112 |
| November 03, 2025 | 85.48 | 86.93 | 86.93 | 87.47 | 81.32 | 179,900 |
| October 31, 2025 | 85.88 | 86.27 | 86.27 | 87.25 | 84.22 | 122,216 |
| October 30, 2025 | 87.78 | 86.22 | 86.22 | 89.19 | 86.05 | 130,934 |
| October 29, 2025 | 89.66 | 88.08 | 88.08 | 91.63 | 86.98 | 175,500 |
| October 28, 2025 | 90.96 | 89.94 | 89.94 | 91.47 | 89.94 | 121,800 |
| October 27, 2025 | 93.26 | 91 | 91 | 93.26 | 90.23 | 125,914 |
| October 24, 2025 | 92.55 | 93.16 | 92.92 | 93.46 | 89.35 | 105,534 |
| October 23, 2025 | 90.01 | 91.34 | 91.34 | 91.47 | 88.74 | 79,704 |
| October 22, 2025 | 90.33 | 90.2 | 90.2 | 90.64 | 89.02 | 77,745 |
| October 21, 2025 | 90.16 | 89.62 | 89.62 | 90.92 | 89 | 62,321 |
| October 20, 2025 | 89.23 | 89.62 | 89.62 | 90.45 | 86.1 | 116,714 |