70.72
+0.185(+0.26%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 70.52 | 70.72 | 70.72 | 70.74 | 70.52 | 56,706 |
| December 23, 2025 | 70.35 | 70.53 | 70.53 | 70.55 | 70.21 | 104,100 |
| December 22, 2025 | 70.08 | 70.34 | 70.34 | 70.4 | 70.06 | 542,800 |
| December 19, 2025 | 69.39 | 69.8 | 69.8 | 70.03 | 69.39 | 288,700 |
| December 18, 2025 | 69.17 | 69.06 | 69.06 | 69.44 | 68.93 | 259,800 |
| December 17, 2025 | 69.38 | 68.24 | 68.24 | 69.48 | 68.22 | 151,600 |
| December 16, 2025 | 69.2 | 69.18 | 69.18 | 69.49 | 67.54 | 114,211 |
| December 15, 2025 | 75.33 | 74.86 | 69.53 | 75.36 | 74.84 | 51,900 |
| December 12, 2025 | 75.84 | 74.98 | 74.98 | 75.94 | 74.66 | 61,876 |
| December 11, 2025 | 75.64 | 75.96 | 75.96 | 76.01 | 75.58 | 55,500 |
| December 10, 2025 | 75.2 | 76.09 | 76.09 | 76.29 | 75.2 | 81,036 |
| December 09, 2025 | 75.17 | 75.17 | 75.17 | 75.43 | 75.13 | 44,100 |
| December 08, 2025 | 75.57 | 75.29 | 75.29 | 75.6 | 75.09 | 64,825 |
| December 05, 2025 | 75.3 | 75.32 | 75.32 | 75.63 | 75.23 | 55,208 |
| December 04, 2025 | 75.09 | 75.02 | 74.97 | 75.1 | 74.79 | 71,371 |
| December 03, 2025 | 74.15 | 74.88 | 74.88 | 74.89 | 74.13 | 58,925 |
| December 02, 2025 | 74.2 | 74.28 | 74.28 | 74.43 | 73.96 | 53,246 |
| December 01, 2025 | 73.79 | 73.79 | 73.79 | 74.19 | 73.77 | 86,100 |
| November 28, 2025 | 73.96 | 74.43 | 74.43 | 74.43 | 73.96 | 30,719 |
| November 26, 2025 | 73.46 | 73.74 | 73.74 | 73.89 | 73.43 | 66,300 |
| November 25, 2025 | 72.22 | 73.15 | 73.15 | 73.19 | 71.85 | 69,253 |
| November 24, 2025 | 71.48 | 72.25 | 72.25 | 72.32 | 71.48 | 69,043 |
| November 21, 2025 | 70.54 | 71.13 | 71.13 | 71.57 | 70 | 83,645 |
| November 20, 2025 | 73.21 | 70.59 | 70.59 | 73.74 | 70.55 | 83,547 |
| November 19, 2025 | 72.15 | 72.25 | 72.25 | 72.73 | 71.69 | 95,835 |
| November 18, 2025 | 72.17 | 72.31 | 72.31 | 72.76 | 71.72 | 331,800 |
| November 17, 2025 | 73.44 | 72.99 | 72.99 | 73.92 | 72.75 | 77,144 |
| November 14, 2025 | 72.74 | 73.71 | 73.71 | 74.28 | 72.58 | 75,208 |
| November 13, 2025 | 74.86 | 73.83 | 73.83 | 75.05 | 73.72 | 103,000 |
| November 12, 2025 | 75.32 | 75.13 | 75.13 | 75.4 | 75.01 | 86,148 |
| November 11, 2025 | 74.78 | 75.08 | 75.08 | 75.2 | 74.74 | 72,200 |
| November 10, 2025 | 74.41 | 74.94 | 74.94 | 75.03 | 74.26 | 123,215 |
| November 07, 2025 | 72.99 | 73.52 | 73.52 | 73.57 | 72.29 | 99,311 |
| November 06, 2025 | 74.56 | 73.72 | 73.72 | 74.63 | 73.39 | 121,200 |
| November 05, 2025 | 73.9 | 74.69 | 74.69 | 74.95 | 73.9 | 70,100 |
| November 04, 2025 | 74.29 | 73.86 | 73.86 | 74.79 | 73.85 | 114,222 |
| November 03, 2025 | 75.53 | 75.47 | 75.47 | 75.64 | 75 | 95,400 |
| October 31, 2025 | 74.93 | 75.19 | 75.19 | 75.33 | 74.67 | 62,800 |
| October 30, 2025 | 74.7 | 74.61 | 74.61 | 75.13 | 74.59 | 113,128 |
| October 29, 2025 | 75.8 | 75.22 | 75.22 | 75.8 | 74.87 | 79,100 |
| October 28, 2025 | 75.42 | 75.37 | 75.37 | 75.52 | 75.19 | 88,000 |
| October 27, 2025 | 75.28 | 75.44 | 75.44 | 75.49 | 75.19 | 92,728 |
| October 24, 2025 | 74.8 | 74.7 | 74.7 | 74.88 | 74.63 | 77,100 |
| October 23, 2025 | 73.03 | 74.04 | 74.04 | 74.1 | 73.01 | 77,100 |
| October 22, 2025 | 73.7 | 73.21 | 73.21 | 73.82 | 72.71 | 280,721 |
| October 21, 2025 | 73.79 | 73.84 | 73.84 | 74.11 | 73.54 | 157,806 |
| October 20, 2025 | 73.35 | 73.9 | 73.9 | 73.97 | 73.35 | 37,900 |
| October 17, 2025 | 72.36 | 72.97 | 72.97 | 73.1 | 72.36 | 106,800 |
| October 16, 2025 | 73.33 | 72.87 | 72.87 | 73.63 | 72.62 | 148,900 |
| October 15, 2025 | 73 | 72.99 | 72.99 | 73.31 | 72.3 | 64,500 |
| October 14, 2025 | 71.87 | 72.36 | 72.36 | 72.83 | 71.59 | 48,200 |
| October 13, 2025 | 72.55 | 72.89 | 72.89 | 73.02 | 72.41 | 74,900 |
| October 10, 2025 | 74.05 | 71.46 | 71.46 | 74.07 | 71.46 | 183,837 |
| October 09, 2025 | 74.35 | 74.01 | 74.01 | 74.35 | 73.8 | 142,893 |
| October 08, 2025 | 73.69 | 74.29 | 74.29 | 74.29 | 73.61 | 98,709 |
| October 07, 2025 | 74.27 | 73.32 | 73.32 | 74.33 | 73.22 | 120,528 |
| October 06, 2025 | 74.21 | 74.27 | 74.27 | 74.46 | 74.11 | 140,909 |
| October 03, 2025 | 73.89 | 73.56 | 73.56 | 74.01 | 73.35 | 201,119 |
| October 02, 2025 | 73.8 | 73.6 | 73.6 | 73.8 | 73.23 | 192,802 |
| October 01, 2025 | 71.95 | 73.08 | 73.08 | 73.09 | 71.95 | 73,900 |