77.39
+0.105(+0.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 77.47 | 77.39 | 77.39 | 77.47 | 77.39 | 2 |
| December 23, 2025 | 77.3 | 77.28 | 77.28 | 77.51 | 77.24 | 11,021 |
| December 22, 2025 | 76.93 | 77.22 | 77.22 | 77.8 | 76.76 | 11,363 |
| December 19, 2025 | 76.16 | 76.77 | 76.77 | 76.77 | 76.16 | 2,476 |
| December 18, 2025 | 75.72 | 76.41 | 76.41 | 76.41 | 75.56 | 3,340 |
| December 17, 2025 | 76.39 | 75.74 | 75.74 | 76.53 | 75.74 | 5,256 |
| December 16, 2025 | 76.96 | 76.56 | 76.56 | 76.96 | 76.56 | 3,449 |
| December 15, 2025 | 77.16 | 77.24 | 77.24 | 77.68 | 77.02 | 7,948 |
| December 12, 2025 | 77.43 | 76.78 | 76.78 | 77.52 | 76.78 | 4,725 |
| December 11, 2025 | 76.4 | 76.97 | 76.97 | 77.12 | 76.18 | 5,605 |
| December 10, 2025 | 75.63 | 75.89 | 75.89 | 75.91 | 75.55 | 15,685 |
| December 09, 2025 | 76.3 | 75.89 | 75.89 | 76.3 | 75.85 | 3,105 |
| December 08, 2025 | 76.05 | 75.98 | 75.98 | 76.19 | 75.89 | 20,660 |
| December 05, 2025 | 76.19 | 75.82 | 75.82 | 76.19 | 75.82 | 1,581 |
| December 04, 2025 | 75.97 | 75.97 | 75.97 | 76.09 | 75.46 | 22,010 |
| December 03, 2025 | 74.81 | 74.99 | 74.99 | 75.04 | 74.6 | 10,547 |
| December 02, 2025 | 74.28 | 74.32 | 74.32 | 74.53 | 74.01 | 60,292 |
| December 01, 2025 | 74.74 | 74.53 | 74.53 | 74.99 | 74.32 | 11,955 |
| November 28, 2025 | 75.01 | 75.04 | 75.04 | 75.04 | 74.59 | 352,175 |
| November 27, 2025 | 74.83 | 74.68 | 74.68 | 74.83 | 74.63 | 4,966 |
| November 26, 2025 | 74.38 | 74.58 | 74.58 | 74.58 | 74.13 | 4,854 |
| November 25, 2025 | 73.37 | 73.53 | 73.53 | 73.71 | 72.87 | 6,517 |
| November 24, 2025 | 73.22 | 73.03 | 73.03 | 73.22 | 72.82 | 7,589 |
| November 21, 2025 | 72.4 | 72.47 | 72.47 | 72.68 | 72.08 | 2,547 |
| November 20, 2025 | 74.16 | 73.44 | 73.44 | 74.35 | 73.44 | 6,694 |
| November 19, 2025 | 73.29 | 73.17 | 73.17 | 73.53 | 73.17 | 24,408 |
| November 18, 2025 | 73.15 | 73.31 | 73.31 | 73.77 | 73.07 | 6,010 |
| November 17, 2025 | 75.2 | 74.67 | 74.67 | 75.41 | 74.66 | 3,035 |
| November 14, 2025 | 74.95 | 75.26 | 75.26 | 75.26 | 74.46 | 1,968 |
| November 13, 2025 | 76.25 | 75.55 | 75.55 | 76.25 | 75.5 | 6,158 |
| November 12, 2025 | 76.49 | 76.38 | 76.38 | 76.49 | 76.13 | 54,364 |
| November 11, 2025 | 75.51 | 75.89 | 75.89 | 75.89 | 75.51 | 1,453 |
| November 10, 2025 | 75.95 | 75.42 | 75.42 | 75.95 | 75.42 | 5,081 |
| November 07, 2025 | 75.4 | 74.65 | 74.65 | 75.67 | 74.65 | 213 |
| November 06, 2025 | 75.3 | 75.16 | 75.16 | 75.8 | 74.98 | 11,031 |
| November 05, 2025 | 75.31 | 75.35 | 75.35 | 75.48 | 74.87 | 7,448 |
| November 04, 2025 | 75.21 | 75.23 | 75.23 | 75.46 | 75.1 | 494 |
| November 03, 2025 | 76.59 | 76.08 | 76.08 | 76.59 | 75.84 | 2,097 |
| October 31, 2025 | 76.45 | 76.16 | 76.16 | 76.45 | 76.16 | 2,998 |
| October 30, 2025 | 76.37 | 76.72 | 76.72 | 76.94 | 76.18 | 907 |
| October 29, 2025 | 76.3 | 76.89 | 76.89 | 76.99 | 76.3 | 7,648 |
| October 28, 2025 | 76.83 | 76.97 | 76.97 | 77.09 | 76.81 | 4,691 |
| October 27, 2025 | 76.82 | 77 | 77 | 77.15 | 76.82 | 164,008 |
| October 24, 2025 | 76.53 | 76.69 | 76.69 | 76.69 | 76.39 | 1,788 |
| October 23, 2025 | 75.8 | 75.95 | 75.95 | 76 | 75.54 | 2,012 |
| October 22, 2025 | 76.13 | 75.38 | 75.38 | 76.2 | 75.38 | 4,831 |
| October 21, 2025 | 75.81 | 76.29 | 76.29 | 76.29 | 75.57 | 971 |
| October 20, 2025 | 75.46 | 75.66 | 75.66 | 75.66 | 75.16 | 3,567 |
| October 17, 2025 | 74.51 | 74.46 | 74.46 | 75 | 74.13 | 1,868 |
| October 16, 2025 | 75.32 | 75.48 | 75.48 | 75.52 | 75.08 | 4,435 |
| October 15, 2025 | 75.91 | 75.36 | 75.36 | 75.91 | 75.36 | 3,833 |
| October 14, 2025 | 74.04 | 74.73 | 74.73 | 74.73 | 73.68 | 11,936 |
| October 13, 2025 | 74.53 | 74.65 | 74.65 | 74.78 | 74.28 | 5,246 |
| October 10, 2025 | 75.78 | 74.6 | 74.6 | 75.78 | 74.6 | 2,665 |
| October 09, 2025 | 76.7 | 75.73 | 75.73 | 76.7 | 75.73 | 7,245 |
| October 08, 2025 | 75.74 | 76.23 | 76.23 | 76.31 | 75.74 | 1,928 |
| October 07, 2025 | 76.32 | 76.04 | 76.04 | 76.32 | 75.91 | 3,691 |
| October 06, 2025 | 76.29 | 76.59 | 76.59 | 76.63 | 76.13 | 3,851 |
| October 03, 2025 | 75.96 | 76.32 | 76.32 | 76.39 | 75.96 | 248 |
| October 02, 2025 | 75.57 | 75.55 | 75.55 | 75.81 | 75.51 | 1,748 |