78.07
+0.41(+0.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 77.87 | 77.66 | 77.66 | 78.25 | 77.39 | 363,200 |
| December 24, 2025 | 80.05 | 78.1 | 78.1 | 80.05 | 78.07 | 406,850 |
| December 23, 2025 | 80.47 | 79.83 | 79.83 | 81.11 | 78.93 | 711,300 |
| December 22, 2025 | 79.94 | 80.47 | 80.47 | 81.22 | 79.92 | 875,342 |
| December 19, 2025 | 76.9 | 78.83 | 78.83 | 79 | 76.69 | 1.9M |
| December 18, 2025 | 77.45 | 77 | 77 | 77.45 | 76.17 | 1.84M |
| December 17, 2025 | 77.16 | 77.41 | 77.41 | 77.82 | 75.36 | 1.24M |
| December 16, 2025 | 78 | 76.23 | 76.23 | 78.43 | 75.22 | 1.47M |
| December 15, 2025 | 80.53 | 78.99 | 78.99 | 80.77 | 78.57 | 788,477 |
| December 12, 2025 | 81.87 | 80.34 | 80.34 | 82.26 | 79.54 | 949,800 |
| December 11, 2025 | 80.26 | 81.21 | 81.21 | 81.96 | 80.02 | 833,519 |
| December 10, 2025 | 79.7 | 81.31 | 81.31 | 81.43 | 79.04 | 1.29M |
| December 09, 2025 | 77.15 | 80.1 | 80.1 | 80.22 | 77.13 | 919,700 |
| December 08, 2025 | 76.15 | 77.15 | 77.15 | 77.29 | 75.33 | 694,545 |
| December 05, 2025 | 77.25 | 76.43 | 76.43 | 78 | 76.3 | 551,500 |
| December 04, 2025 | 77.27 | 77.08 | 77.08 | 78.04 | 76.14 | 524,525 |
| December 03, 2025 | 75.37 | 76.96 | 76.96 | 77.38 | 75.08 | 632,926 |
| December 02, 2025 | 76.66 | 74.18 | 74.18 | 76.66 | 73.55 | 796,045 |
| December 01, 2025 | 74.8 | 76.71 | 76.71 | 77.64 | 74.8 | 774,984 |
| November 28, 2025 | 72.29 | 74.8 | 74.8 | 75.02 | 72.24 | 370,700 |
| November 26, 2025 | 72.93 | 72.28 | 72.28 | 73.7 | 72.21 | 708,500 |
| November 25, 2025 | 73.57 | 72.86 | 72.86 | 73.96 | 71.59 | 668,924 |
| November 24, 2025 | 72.64 | 73.94 | 73.94 | 74.4 | 71.49 | 515,000 |
| November 21, 2025 | 69.92 | 73.31 | 73.31 | 73.69 | 68.49 | 769,546 |
| November 20, 2025 | 72.69 | 69.97 | 69.97 | 74.04 | 69.67 | 530,117 |
| November 19, 2025 | 70.22 | 71.89 | 71.89 | 72.28 | 69.42 | 420,736 |
| November 18, 2025 | 70.31 | 71.4 | 71.4 | 72.11 | 69.37 | 766,025 |
| November 17, 2025 | 72.05 | 70.97 | 70.97 | 73.25 | 70.13 | 545,100 |
| November 14, 2025 | 71.8 | 72.2 | 72.2 | 73.79 | 70.48 | 1.02M |
| November 13, 2025 | 73.16 | 72.24 | 72.24 | 73.68 | 70.71 | 1.41M |
| November 12, 2025 | 75.84 | 72.54 | 72.54 | 76.8 | 71.89 | 855,800 |
| November 11, 2025 | 75.05 | 76.22 | 76.22 | 76.94 | 75 | 751,400 |
| November 10, 2025 | 74.02 | 74.95 | 74.95 | 75.18 | 72.64 | 616,351 |
| November 07, 2025 | 71.17 | 73.26 | 73.26 | 73.36 | 68.86 | 766,500 |
| November 06, 2025 | 73.17 | 71.25 | 71.25 | 73.5 | 70.56 | 998,397 |
| November 05, 2025 | 73.56 | 72.85 | 72.6 | 74.46 | 72.26 | 519,174 |
| November 04, 2025 | 74.12 | 73.49 | 73.49 | 74.24 | 72.61 | 462,626 |
| November 03, 2025 | 73.74 | 75.24 | 75.24 | 75.53 | 72.49 | 736,787 |
| October 31, 2025 | 72.61 | 73.69 | 73.69 | 74.29 | 71.09 | 1.24M |
| October 30, 2025 | 72.56 | 72.55 | 72.55 | 74 | 71.55 | 710,500 |
| October 29, 2025 | 70.94 | 73.18 | 73.18 | 73.79 | 70.68 | 842,300 |
| October 28, 2025 | 69.59 | 70.49 | 70.49 | 70.69 | 69.14 | 1.01M |
| October 27, 2025 | 71.89 | 70.54 | 70.54 | 72.5 | 69.64 | 722,303 |
| October 24, 2025 | 71.35 | 70.4 | 70.4 | 72.43 | 70.36 | 880,217 |
| October 23, 2025 | 68 | 70.71 | 70.71 | 70.76 | 66.54 | 2.02M |
| October 22, 2025 | 66.47 | 67.15 | 67.15 | 69.88 | 65.13 | 2.12M |
| October 21, 2025 | 65.59 | 66.72 | 66.72 | 67.41 | 64.67 | 1.15M |
| October 20, 2025 | 63.17 | 64.92 | 64.92 | 65.26 | 62.84 | 650,736 |
| October 17, 2025 | 62.59 | 62.29 | 62.29 | 62.99 | 61.75 | 1.16M |
| October 16, 2025 | 64.14 | 63.05 | 63.05 | 64.82 | 62.04 | 883,233 |
| October 15, 2025 | 64.25 | 63.03 | 63.03 | 65.22 | 62 | 824,400 |
| October 14, 2025 | 61.15 | 63.33 | 63.33 | 63.85 | 61 | 472,383 |
| October 13, 2025 | 63.09 | 62.99 | 62.99 | 63.16 | 61.19 | 611,436 |
| October 10, 2025 | 64.81 | 61.45 | 61.45 | 64.95 | 60.84 | 1.01M |
| October 09, 2025 | 65.71 | 64.35 | 64.35 | 66.65 | 63.68 | 897,900 |
| October 08, 2025 | 65.97 | 65.16 | 65.16 | 65.97 | 64.09 | 692,644 |
| October 07, 2025 | 64.22 | 65.44 | 65.44 | 66.39 | 63.29 | 762,300 |
| October 06, 2025 | 65.97 | 65.1 | 65.1 | 66.39 | 65.04 | 713,484 |
| October 03, 2025 | 67.28 | 65.64 | 65.64 | 67.54 | 65.01 | 857,829 |
| October 02, 2025 | 69.35 | 66.29 | 66.29 | 70.06 | 65.71 | 1.12M |