79.70
+0.08089695(+0.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 79.6 | 79.7 | 79.7 | 79.81 | 79.31 | 69,560 |
| January 13, 2026 | 79.29 | 79.62 | 79.62 | 79.79 | 79.2 | 60,814 |
| January 12, 2026 | 79.01 | 79.66 | 79.66 | 79.7 | 78.87 | 33,812 |
| January 09, 2026 | 78.16 | 78.7 | 78.7 | 78.71 | 78.16 | 32,723 |
| January 08, 2026 | 78.23 | 78.25 | 78.25 | 78.48 | 78.18 | 28,642 |
| January 07, 2026 | 78.7 | 78.66 | 78.66 | 78.82 | 78.35 | 48,044 |
| January 06, 2026 | 78.6 | 79.01 | 79.01 | 79.19 | 78.5 | 74,021 |
| January 05, 2026 | 77.85 | 78.27 | 78.27 | 78.27 | 77.7 | 22,413 |
| January 02, 2026 | 76.75 | 77.07 | 77.07 | 77.19 | 76.68 | 55,771 |
| December 31, 2025 | 75.44 | 75.39 | 75.39 | 75.44 | 75.16 | 5,742 |
| December 30, 2025 | 75.32 | 75.46 | 75.46 | 75.46 | 75.19 | 2,183 |
| December 29, 2025 | 75.97 | 75.01 | 75.01 | 75.97 | 74.89 | 44,241 |
| December 24, 2025 | 75.05 | 75.16 | 75.16 | 75.16 | 75.02 | 455,100 |
| December 23, 2025 | 74.67 | 74.77 | 74.77 | 74.79 | 74.55 | 45,318 |
| December 22, 2025 | 74.61 | 74.61 | 74.61 | 74.7 | 74.53 | 38,829 |
| December 19, 2025 | 73.66 | 74.38 | 74.38 | 74.44 | 73.6 | 26,447 |
| December 18, 2025 | 73.25 | 73.97 | 73.97 | 73.97 | 73.2 | 12,484 |
| December 17, 2025 | 73.51 | 72.95 | 72.95 | 73.75 | 72.95 | 18,234 |
| December 16, 2025 | 73.17 | 73.15 | 73.15 | 73.44 | 73.04 | 31,790 |
| December 15, 2025 | 74.1 | 74.18 | 74.18 | 74.41 | 73.96 | 21,942 |
| December 12, 2025 | 74.97 | 74.02 | 74.02 | 75.07 | 73.96 | 31,153 |
| December 11, 2025 | 74.09 | 74.67 | 74.67 | 74.7 | 74.09 | 56,474 |
| December 10, 2025 | 74.51 | 74.57 | 74.57 | 74.63 | 74.44 | 37,708 |
| December 09, 2025 | 74.29 | 74.4 | 74.4 | 74.4 | 74.01 | 17,591 |
| December 08, 2025 | 74.69 | 74.43 | 74.43 | 74.83 | 74.32 | 336,222 |
| December 05, 2025 | 74.89 | 74.74 | 74.74 | 75.16 | 74.74 | 44,308 |
| December 04, 2025 | 74.06 | 74.11 | 74.11 | 74.21 | 73.96 | 23,269 |
| December 03, 2025 | 73.86 | 73.88 | 73.88 | 74.08 | 73.75 | 97,754 |
| December 02, 2025 | 73.97 | 73.86 | 73.86 | 74.13 | 73.8 | 171,197 |
| December 01, 2025 | 73.62 | 74.13 | 74.13 | 74.13 | 73.61 | 43,841 |
| November 28, 2025 | 73.67 | 74.13 | 74.13 | 74.13 | 73.57 | 57,943 |
| November 27, 2025 | 73.86 | 73.84 | 73.84 | 73.91 | 73.8 | 62,811 |
| November 26, 2025 | 73.58 | 74.06 | 74.06 | 74.06 | 73.58 | 245,779 |
| November 25, 2025 | 72.99 | 72.96 | 72.96 | 73.36 | 72.69 | 73,122 |
| November 24, 2025 | 72.36 | 72.92 | 72.92 | 72.92 | 72.04 | 88,559 |
| November 21, 2025 | 71.88 | 71.87 | 71.87 | 72.11 | 71.35 | 123,858 |
| November 20, 2025 | 74.07 | 73.42 | 73.42 | 74.2 | 73.42 | 356,962 |
| November 19, 2025 | 73.36 | 73.33 | 73.33 | 73.73 | 73.26 | 99,052 |
| November 18, 2025 | 73.37 | 73.64 | 73.64 | 73.64 | 73.18 | 141,661 |
| November 17, 2025 | 74.76 | 74.65 | 74.65 | 74.88 | 74.36 | 341,241 |
| November 14, 2025 | 74.52 | 75.35 | 75.35 | 75.36 | 74.03 | 449,470 |
| November 13, 2025 | 76.13 | 75.41 | 75.41 | 76.23 | 75.37 | 9,544 |
| November 12, 2025 | 75.94 | 75.72 | 75.72 | 76.04 | 75.59 | 12,334 |
| November 11, 2025 | 75.4 | 75.66 | 75.66 | 75.77 | 75.33 | 21,229 |
| November 10, 2025 | 75.52 | 75.22 | 75.22 | 75.59 | 75.22 | 5,885 |
| November 07, 2025 | 74.53 | 73.62 | 73.62 | 74.53 | 73.61 | 14,592 |
| November 06, 2025 | 75.14 | 74.52 | 74.52 | 75.36 | 74.52 | 45,266 |
| November 05, 2025 | 74.26 | 75.02 | 75.02 | 75.06 | 74.22 | 6,418 |
| November 04, 2025 | 75.06 | 75.1 | 75.1 | 75.12 | 74.59 | 12,521 |
| November 03, 2025 | 75.78 | 75.88 | 75.88 | 76.01 | 75.7 | 21,924 |
| October 31, 2025 | 75.67 | 75.27 | 75.27 | 75.67 | 75.21 | 183,875 |
| October 30, 2025 | 76.11 | 75.8 | 75.8 | 76.14 | 75.56 | 27,893 |
| October 29, 2025 | 76.44 | 76.75 | 76.75 | 76.78 | 76.41 | 116,343 |
| October 28, 2025 | 75.35 | 75.87 | 75.87 | 75.87 | 75.29 | 18,460 |
| October 27, 2025 | 75.85 | 76.01 | 76.01 | 76.13 | 75.81 | 81,045 |
| October 24, 2025 | 75.04 | 75.29 | 75.29 | 75.35 | 74.85 | 14,704 |
| October 23, 2025 | 74.38 | 74.67 | 74.67 | 74.67 | 74.09 | 35,205 |
| October 22, 2025 | 74.41 | 74.15 | 74.15 | 74.54 | 74.11 | 12,192 |
| October 21, 2025 | 74.79 | 74.35 | 74.35 | 74.82 | 74.26 | 446,270 |
| October 20, 2025 | 74.41 | 75.01 | 75.01 | 75.01 | 74.26 | 20,149 |