78.45
+0.27(+0.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 78.17 | 78.45 | 78.45 | 78.68 | 78.06 | 18,492 |
| December 04, 2025 | 78.39 | 78.18 | 78.18 | 78.42 | 78 | 19,897 |
| December 03, 2025 | 77.5 | 78.17 | 78.17 | 78.17 | 77.36 | 22,239 |
| December 02, 2025 | 77.59 | 77.36 | 77.36 | 78.01 | 77.13 | 64,792 |
| December 01, 2025 | 77.08 | 77.71 | 77.71 | 77.82 | 76.95 | 4,904 |
| November 28, 2025 | 78.01 | 77.64 | 77.64 | 78.05 | 76.94 | 11,880 |
| November 27, 2025 | 77.49 | 77.43 | 77.43 | 77.67 | 77.21 | 1,667 |
| November 26, 2025 | 76.93 | 77.58 | 77.58 | 77.63 | 76.74 | 28,518 |
| November 25, 2025 | 75.17 | 76.69 | 76.69 | 76.69 | 74.89 | 6,982 |
| November 24, 2025 | 74.35 | 74.76 | 74.76 | 74.85 | 73.81 | 16,010 |
| November 21, 2025 | 72.19 | 73.43 | 73.43 | 73.43 | 71.71 | 12,266 |
| November 20, 2025 | 74.14 | 73.68 | 73.68 | 74.71 | 73.65 | 37,072 |
| November 19, 2025 | 73.76 | 73.38 | 73.38 | 74.04 | 73.37 | 2,189 |
| November 18, 2025 | 73.24 | 73.41 | 73.41 | 73.42 | 72.76 | 4,962 |
| November 17, 2025 | 75.25 | 74.74 | 74.74 | 75.68 | 74.49 | 3,241 |
| November 14, 2025 | 74.94 | 75.27 | 75.27 | 75.27 | 74.25 | 549 |
| November 13, 2025 | 76.59 | 76.07 | 76.07 | 76.88 | 75.94 | 7,257 |
| November 12, 2025 | 76.47 | 76.74 | 76.74 | 77.07 | 76.27 | 6,970 |
| November 11, 2025 | 76.08 | 76.3 | 76.3 | 76.31 | 75.89 | 6,944 |
| November 10, 2025 | 75.53 | 75.63 | 75.63 | 76.06 | 75.16 | 4,150 |
| November 07, 2025 | 74.6 | 74.04 | 74.04 | 74.9 | 73.8 | 1,664 |
| November 06, 2025 | 74.75 | 74.33 | 74.33 | 75.4 | 74.22 | 29,146 |
| November 05, 2025 | 74.25 | 74.74 | 74.74 | 74.74 | 74.14 | 17,774 |
| November 04, 2025 | 74.24 | 74.47 | 74.47 | 74.57 | 73.77 | 18,954 |
| November 03, 2025 | 75.08 | 74.81 | 74.81 | 75.35 | 74.12 | 5,617 |
| October 31, 2025 | 75.12 | 74.68 | 74.68 | 75.12 | 74.46 | 4,287 |
| October 30, 2025 | 75.76 | 75.49 | 75.49 | 75.98 | 74.98 | 12,046 |
| October 29, 2025 | 76.1 | 76.6 | 76.6 | 76.62 | 75.77 | 3,945 |
| October 28, 2025 | 76.37 | 76.3 | 76.3 | 76.6 | 76 | 5,083 |
| October 27, 2025 | 77.35 | 76.64 | 76.64 | 77.57 | 76.64 | 9,024 |
| October 24, 2025 | 76.25 | 77.08 | 77.08 | 77.13 | 75.96 | 35,125 |
| October 23, 2025 | 75.2 | 75.54 | 75.54 | 75.7 | 75.04 | 20,248 |
| October 22, 2025 | 75.6 | 75.07 | 75.07 | 75.6 | 75.02 | 13,741 |
| October 21, 2025 | 75.29 | 75.55 | 75.55 | 75.68 | 74.95 | 24,529 |
| October 20, 2025 | 74.47 | 75.08 | 75.08 | 75.32 | 74.4 | 31,783 |
| October 17, 2025 | 73.57 | 73.92 | 73.92 | 74.4 | 72.85 | 28,318 |
| October 16, 2025 | 75.49 | 74.99 | 74.99 | 75.69 | 74.86 | 32,364 |
| October 15, 2025 | 75.58 | 75.53 | 75.53 | 76.13 | 75.47 | 36,220 |
| October 14, 2025 | 73.45 | 74.23 | 74.23 | 74.26 | 72.9 | 100,346 |
| October 13, 2025 | 74 | 73.92 | 73.92 | 74.08 | 73.14 | 36,229 |
| October 10, 2025 | 75.17 | 73.61 | 73.61 | 75.4 | 73.61 | 11,413 |
| October 09, 2025 | 75.99 | 75.3 | 75.3 | 76.06 | 75.3 | 42,033 |
| October 08, 2025 | 75.61 | 75.99 | 75.99 | 76.08 | 75.45 | 21,200 |
| October 07, 2025 | 76.21 | 75.64 | 75.64 | 76.48 | 75.64 | 18,966 |
| October 06, 2025 | 76.61 | 76.9 | 76.9 | 77.01 | 76.35 | 5,379 |
| October 03, 2025 | 76.6 | 76.62 | 76.62 | 76.95 | 76.06 | 26,628 |
| October 02, 2025 | 75.9 | 75.53 | 75.53 | 76.16 | 75.45 | 27,851 |
| October 01, 2025 | 74.56 | 75.56 | 75.56 | 75.56 | 74.54 | 19,280 |
| September 30, 2025 | 75.08 | 74.66 | 74.66 | 75.38 | 74.6 | 6,198 |
| September 29, 2025 | 75.67 | 74.97 | 74.97 | 75.83 | 74.95 | 21,103 |
| September 26, 2025 | 74.72 | 75.17 | 75.17 | 75.42 | 74.55 | 30,573 |
| September 25, 2025 | 75.42 | 74.53 | 74.53 | 75.53 | 74.33 | 1,630 |
| September 24, 2025 | 75.56 | 75.64 | 75.64 | 75.96 | 75.39 | 14,067 |
| September 23, 2025 | 75.49 | 76.26 | 76.26 | 76.6 | 75.3 | 14,663 |
| September 22, 2025 | 75.59 | 75.56 | 75.56 | 75.78 | 75.3 | 37,558 |
| September 19, 2025 | 76.42 | 75.56 | 75.56 | 76.56 | 75.56 | 4,625 |
| September 18, 2025 | 75.58 | 75.98 | 75.98 | 76.41 | 75.38 | 28,785 |
| September 17, 2025 | 75.33 | 75.93 | 75.93 | 75.99 | 75.18 | 28,352 |
| September 16, 2025 | 75.32 | 74.85 | 74.85 | 75.54 | 74.85 | 72,336 |
| September 15, 2025 | 75.53 | 75.43 | 75.43 | 75.82 | 75.3 | 32,032 |