83.46
+0.87(+1.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 82.65 | 83.46 | 83.46 | 83.54 | 82.5 | 29,315 |
| January 14, 2026 | 81.99 | 82.59 | 82.59 | 82.74 | 81.84 | 28,241 |
| January 13, 2026 | 81.83 | 81.84 | 81.84 | 82.58 | 81.75 | 8,692 |
| January 12, 2026 | 81.71 | 81.94 | 81.94 | 81.99 | 81.5 | 12,188 |
| January 09, 2026 | 81.48 | 81.79 | 81.79 | 82.23 | 81.31 | 8,103 |
| January 08, 2026 | 79.8 | 81.1 | 81.1 | 81.1 | 79.7 | 2,355 |
| January 07, 2026 | 80.95 | 80.11 | 80.11 | 81.18 | 79.99 | 7,788 |
| January 06, 2026 | 79.74 | 80.22 | 80.22 | 80.26 | 79.5 | 5,995 |
| January 05, 2026 | 78.66 | 79.53 | 79.53 | 79.91 | 78.48 | 12,335 |
| January 02, 2026 | 78.17 | 78.48 | 78.48 | 78.55 | 77.85 | 8,099 |
| December 31, 2025 | 78.52 | 78.62 | 78.62 | 78.69 | 78.42 | 2,318 |
| December 30, 2025 | 78.79 | 78.86 | 78.86 | 79.05 | 78.71 | 10,343 |
| December 29, 2025 | 79.62 | 78.77 | 78.77 | 79.62 | 78.64 | 13,090 |
| December 24, 2025 | 78.94 | 79.04 | 79.04 | 79.07 | 78.87 | 775 |
| December 23, 2025 | 79.38 | 78.94 | 78.94 | 79.6 | 78.94 | 7,532 |
| December 22, 2025 | 79.04 | 79.61 | 79.61 | 79.7 | 78.9 | 5,303 |
| December 19, 2025 | 78.94 | 78.88 | 78.88 | 79.11 | 78.69 | 3,038 |
| December 18, 2025 | 78.93 | 79.32 | 79.32 | 79.55 | 78.85 | 4,671 |
| December 17, 2025 | 78.93 | 78.89 | 78.89 | 79.64 | 78.89 | 5,625 |
| December 16, 2025 | 79.3 | 78.92 | 78.92 | 79.75 | 78.92 | 31,823 |
| December 15, 2025 | 79.99 | 79.36 | 79.36 | 80.33 | 79.36 | 6,015 |
| December 12, 2025 | 80.52 | 80 | 80 | 80.7 | 79.92 | 7,654 |
| December 11, 2025 | 79.52 | 80.15 | 80.15 | 80.35 | 79.42 | 24,976 |
| December 10, 2025 | 77.97 | 78.59 | 78.59 | 78.59 | 77.82 | 2,306 |
| December 09, 2025 | 77.95 | 78.36 | 78.36 | 78.36 | 77.46 | 16,864 |
| December 08, 2025 | 78.32 | 78.15 | 78.15 | 78.47 | 77.94 | 12,986 |
| 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 |