101.97
+1.87(+1.87%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 102.88 | 101.97 | 101.97 | 105 | 99.8 | 2,096 |
| February 19, 2026 | 102 | 100.08 | 100.08 | 103.55 | 98.97 | 5,695 |
| February 18, 2026 | 103.5 | 103.51 | 103.51 | 105.37 | 101.86 | 954 |
| February 17, 2026 | 101.24 | 100.51 | 100.51 | 103.5 | 100 | 1,577 |
| February 13, 2026 | 101.5 | 102.44 | 102.25 | 102.74 | 101.35 | 2,981 |
| February 12, 2026 | 105.8 | 99.74 | 99.77 | 108.65 | 99.58 | 4,331 |
| February 11, 2026 | 108.28 | 105.13 | 105.13 | 109.05 | 104.54 | 1,990 |
| February 10, 2026 | 109.59 | 107.22 | 106.96 | 109.59 | 106.57 | 1,958 |
| February 09, 2026 | 101 | 106.76 | 106.76 | 106.85 | 101 | 2,224 |
| February 06, 2026 | 100.38 | 102.88 | 102.88 | 103.49 | 98.13 | 3,176 |
| February 05, 2026 | 107.12 | 98.77 | 98.77 | 107.12 | 97.76 | 9,149 |
| February 04, 2026 | 102.62 | 103.89 | 103.89 | 104.16 | 99.88 | 3,391 |
| February 03, 2026 | 113.91 | 102.95 | 102.72 | 115.84 | 102.44 | 17,521 |
| February 02, 2026 | 115.35 | 114.6 | 114.6 | 115.99 | 113.14 | 1,026 |
| January 30, 2026 | 113.23 | 113.96 | 113.96 | 115.11 | 113.23 | 1,408 |
| January 29, 2026 | 117.25 | 114.86 | 114.86 | 118.32 | 114.35 | 1,263 |
| January 28, 2026 | 116.5 | 116.93 | 116.93 | 117.97 | 115.2 | 880 |
| January 27, 2026 | 118.65 | 116.61 | 116.61 | 119.66 | 116.44 | 24,266 |
| January 26, 2026 | 120.6 | 118.64 | 118.64 | 121.53 | 117.5 | 1,348 |
| January 23, 2026 | 122.36 | 121.62 | 121.62 | 123.6 | 121.35 | 1,263 |
| January 22, 2026 | 125.69 | 124.47 | 124.47 | 126.34 | 123.71 | 624 |
| January 21, 2026 | 123.86 | 123.99 | 123.99 | 127 | 123.3 | 923 |
| January 20, 2026 | 129.1 | 123.96 | 123.96 | 129.4 | 123.75 | 1,300 |
| January 16, 2026 | 130.54 | 132.08 | 132.08 | 132.5 | 130.54 | 4,653 |
| January 15, 2026 | 129.59 | 132.63 | 131.86 | 134.28 | 129.59 | 4,080 |
| January 14, 2026 | 129.8 | 131.1 | 131.1 | 131.1 | 126.88 | 2,461 |
| January 13, 2026 | 133.38 | 129.98 | 129.98 | 133.38 | 128.85 | 1,042 |
| January 12, 2026 | 134.2 | 135.17 | 135.17 | 135.95 | 130.64 | 1,119 |
| January 09, 2026 | 134.52 | 134.16 | 134.16 | 135.79 | 132.35 | 265 |
| January 08, 2026 | 130.79 | 134.02 | 134.02 | 134.02 | 128.98 | 419 |
| January 07, 2026 | 136.29 | 133.23 | 133.23 | 136.29 | 132.85 | 335 |
| January 06, 2026 | 134.47 | 135.77 | 135.77 | 136.98 | 133.63 | 374 |
| January 05, 2026 | 130.28 | 135 | 135 | 135.6 | 128.7 | 3,321 |
| January 02, 2026 | 128.88 | 128.15 | 127.57 | 129.39 | 126.98 | 2,016 |
| December 31, 2025 | 128.51 | 128.01 | 128.01 | 128.95 | 127.8 | 548 |
| December 30, 2025 | 129.99 | 129.2 | 129.2 | 131.73 | 128.02 | 3,651 |
| December 29, 2025 | 130.4 | 129.7 | 129.7 | 130.8 | 128 | 3,260 |
| December 24, 2025 | 130.94 | 130.74 | 130.74 | 131.49 | 130.74 | 162 |
| December 23, 2025 | 131.1 | 131.14 | 131.14 | 131.71 | 130.85 | 1,829 |
| December 22, 2025 | 130.62 | 131.76 | 131.76 | 132.26 | 130.62 | 414 |
| December 19, 2025 | 131.41 | 131.45 | 131.45 | 132.22 | 130.59 | 1,830 |
| December 18, 2025 | 133 | 133.1 | 133.1 | 134.93 | 133 | 693 |
| December 17, 2025 | 132.45 | 132.59 | 132.59 | 134.63 | 132.18 | 313 |
| December 16, 2025 | 135.04 | 133.3 | 133.3 | 135.72 | 133.3 | 506 |
| December 15, 2025 | 137.15 | 134.21 | 134.21 | 139.98 | 133.5 | 8,232 |
| December 12, 2025 | 143.12 | 136.97 | 136.97 | 144.49 | 136.97 | 846 |
| December 11, 2025 | 141.06 | 143.69 | 143.69 | 144.25 | 141.06 | 7,110 |
| December 10, 2025 | 134.5 | 138.49 | 138.49 | 138.49 | 134.5 | 1,402 |
| December 09, 2025 | 129.74 | 136.72 | 136.72 | 137.1 | 129.74 | 1,377 |
| December 08, 2025 | 130.12 | 129.59 | 129.59 | 130.24 | 128.95 | 7,776 |
| December 05, 2025 | 129.24 | 130.08 | 130.08 | 130.67 | 129.19 | 375 |
| December 04, 2025 | 126.81 | 127.31 | 127.31 | 128.18 | 126.4 | 890 |
| December 03, 2025 | 123.25 | 126.68 | 126.68 | 126.81 | 122.31 | 190,995 |
| December 02, 2025 | 124 | 123.33 | 123.33 | 124 | 122.3 | 540 |
| December 01, 2025 | 120.75 | 123.02 | 123.02 | 123.02 | 119.08 | 1,475 |
| November 28, 2025 | 121.08 | 122.61 | 122.61 | 122.83 | 120.93 | 812 |
| November 26, 2025 | 121.35 | 122.11 | 122.37 | 123 | 120.01 | 594 |
| November 25, 2025 | 117.84 | 120.27 | 120.27 | 120.27 | 117.38 | 1,082 |
| November 24, 2025 | 119.86 | 118.22 | 118.22 | 119.86 | 117.72 | 3,011 |
| November 21, 2025 | 114.67 | 115.03 | 117.89 | 117.89 | 113.39 | 592 |