77.91
-0.325(-0.42%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 78.16 | 77.91 | 77.91 | 78.25 | 77.72 | 15,960 |
| January 13, 2026 | 77.31 | 78.24 | 78.24 | 78.31 | 77.31 | 8,175 |
| January 12, 2026 | 77.53 | 78.11 | 78.11 | 78.15 | 77.44 | 1,520 |
| January 09, 2026 | 76.58 | 76.97 | 76.97 | 77.01 | 76.58 | 449 |
| January 08, 2026 | 76.78 | 76.79 | 76.79 | 77.06 | 76.74 | 9,907 |
| January 07, 2026 | 77.4 | 77.2 | 77.2 | 77.43 | 77.2 | 9,126 |
| January 06, 2026 | 77.47 | 77.77 | 77.77 | 77.92 | 77.36 | 4,068 |
| January 05, 2026 | 76.8 | 77.05 | 77.05 | 77.1 | 76.55 | 5,114 |
| January 02, 2026 | 75.1 | 76.52 | 76.52 | 76.87 | 75.1 | 8,342 |
| December 31, 2025 | 75.1 | 75.1 | 75.1 | 75.1 | 74.83 | 3,723 |
| December 30, 2025 | 74.86 | 75.1 | 75.1 | 75.14 | 74.51 | 661 |
| December 29, 2025 | 74.6 | 74.51 | 74.51 | 74.92 | 74.5 | 2,985 |
| December 24, 2025 | 74.93 | 74.93 | 74.93 | 74.96 | 74.64 | 469 |
| December 23, 2025 | 74.55 | 74.63 | 74.63 | 74.72 | 74.41 | 1,220 |
| December 22, 2025 | 74.38 | 74.57 | 74.57 | 74.68 | 74.02 | 13,922 |
| December 19, 2025 | 73.78 | 74.3 | 74.3 | 75.57 | 73.64 | 1,356 |
| December 18, 2025 | 73.1 | 73.69 | 73.69 | 73.69 | 73.1 | 6,839 |
| December 17, 2025 | 73.58 | 73.15 | 72.82 | 73.85 | 73.15 | 7,551 |
| December 16, 2025 | 73.53 | 73.39 | 73.39 | 73.66 | 73.34 | 2,167 |
| December 15, 2025 | 74.23 | 74.22 | 74.22 | 74.46 | 73.83 | 7,407 |
| December 12, 2025 | 75.01 | 74.02 | 74.02 | 75.02 | 74.02 | 10,572 |
| December 11, 2025 | 74.13 | 74.6 | 74.6 | 74.6 | 74.13 | 18,872 |
| December 10, 2025 | 74.49 | 74.54 | 74.54 | 74.61 | 74.42 | 4,074 |
| December 09, 2025 | 75.1 | 74.28 | 74.28 | 76.44 | 74.06 | 2,019 |
| December 08, 2025 | 74.63 | 74.33 | 74.33 | 74.78 | 74.27 | 1,822 |
| December 05, 2025 | 74.9 | 74.86 | 74.86 | 75.11 | 74.86 | 21,151 |
| December 04, 2025 | 74.29 | 74.4 | 74.4 | 74.53 | 74.29 | 8,268 |
| December 03, 2025 | 73.93 | 74.14 | 74.14 | 74.26 | 73.93 | 2,367 |
| December 02, 2025 | 74.24 | 74.06 | 74.06 | 74.49 | 74.06 | 2,280 |
| December 01, 2025 | 74.08 | 74.6 | 74.6 | 74.6 | 74.08 | 849 |
| November 28, 2025 | 74.19 | 74.42 | 74.42 | 74.42 | 74.1 | 2,077 |
| November 27, 2025 | 74.15 | 74.15 | 74.15 | 74.16 | 74.15 | 140 |
| November 26, 2025 | 74.05 | 74.33 | 74.33 | 74.39 | 73.95 | 2,630 |
| November 25, 2025 | 73.56 | 73.47 | 73.47 | 73.65 | 73.16 | 1,953 |
| November 24, 2025 | 73.02 | 73.43 | 73.43 | 73.5 | 72.79 | 6,099 |
| November 21, 2025 | 72.54 | 72.6 | 72.6 | 72.69 | 71.99 | 3,405 |
| November 20, 2025 | 74.52 | 73.97 | 73.97 | 74.63 | 73.97 | 5,868 |
| November 19, 2025 | 73.91 | 73.9 | 73.9 | 74.21 | 73.88 | 15,799 |
| November 18, 2025 | 74.1 | 74.16 | 74.16 | 74.19 | 73.65 | 20,280 |
| November 17, 2025 | 75.06 | 74.81 | 74.81 | 75.11 | 74.65 | 2,740 |
| November 14, 2025 | 74.92 | 75.6 | 75.6 | 75.69 | 74.77 | 6,737 |
| November 13, 2025 | 76.33 | 75.64 | 75.64 | 76.35 | 75.6 | 2,454 |
| November 12, 2025 | 76.2 | 75.85 | 75.85 | 76.24 | 75.85 | 2,502 |
| November 11, 2025 | 75.53 | 75.85 | 75.85 | 75.93 | 75.51 | 21,860 |
| November 10, 2025 | 75.67 | 75.51 | 75.51 | 75.86 | 75.38 | 2,310 |
| November 07, 2025 | 75.29 | 74.04 | 74.04 | 75.29 | 74.04 | 1,026 |
| November 06, 2025 | 75.78 | 74.88 | 74.88 | 75.78 | 74.88 | 5,582 |
| November 05, 2025 | 74.6 | 75.15 | 75.15 | 75.2 | 74.52 | 21,443 |
| November 04, 2025 | 75.08 | 75.07 | 75.07 | 75.43 | 74.64 | 18,500 |
| November 03, 2025 | 75.5 | 75.45 | 75.45 | 75.86 | 75.44 | 2,395 |
| October 31, 2025 | 75.66 | 75.31 | 75.31 | 75.66 | 75.26 | 4,897 |
| October 30, 2025 | 76.19 | 76.05 | 76.05 | 76.23 | 75.84 | 2,627 |
| October 29, 2025 | 76.55 | 76.98 | 76.98 | 77.14 | 76.55 | 10,474 |
| October 28, 2025 | 75.78 | 76.33 | 76.33 | 76.33 | 75.78 | 8,230 |
| October 27, 2025 | 76.31 | 76.49 | 76.49 | 76.52 | 76.3 | 2,431 |
| October 24, 2025 | 75.84 | 75.97 | 75.97 | 75.99 | 75.57 | 1,604 |
| October 23, 2025 | 75.21 | 75.45 | 75.45 | 75.5 | 74.94 | 11,954 |
| October 22, 2025 | 75.21 | 74.91 | 74.91 | 75.46 | 74.83 | 4,914 |
| October 21, 2025 | 75.52 | 75.16 | 75.16 | 75.78 | 74.94 | 11,957 |
| October 20, 2025 | 75.39 | 75.74 | 75.74 | 75.81 | 75 | 19,531 |