125.58
-1.35(-1.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 125.22 | 125.58 | 125.58 | 130 | 124.96 | 4.03M |
| February 19, 2026 | 125.86 | 126.93 | 126.93 | 126.99 | 122.65 | 3.11M |
| February 18, 2026 | 128.6 | 127.24 | 127.24 | 130.4 | 126 | 4.28M |
| February 17, 2026 | 124.5 | 126.89 | 126.89 | 127 | 120.58 | 4.27M |
| February 13, 2026 | 120.12 | 125.28 | 125.28 | 127.42 | 119.7 | 4.41M |
| February 12, 2026 | 125.28 | 122.19 | 122.19 | 128.24 | 120.82 | 5.98M |
| February 11, 2026 | 127.51 | 125.28 | 125.28 | 129.54 | 125.16 | 4.12M |
| February 10, 2026 | 124.37 | 125.95 | 125.95 | 130.9 | 124.25 | 8.91M |
| February 09, 2026 | 120.25 | 124.61 | 124.61 | 125.25 | 118.25 | 6.82M |
| February 06, 2026 | 112.72 | 123.7 | 123.7 | 124.31 | 112.53 | 15.79M |
| February 05, 2026 | 104.48 | 110.88 | 110.88 | 115.1 | 100.02 | 24.63M |
| February 04, 2026 | 105 | 104.9 | 104.9 | 108.19 | 103 | 11.01M |
| February 03, 2026 | 108 | 104.55 | 104.55 | 109.36 | 101.57 | 7.06M |
| February 02, 2026 | 104.58 | 106.93 | 106.93 | 108.12 | 104.01 | 5M |
| January 30, 2026 | 107.09 | 105.36 | 105.36 | 108 | 105.03 | 4.68M |
| January 29, 2026 | 110.06 | 108.43 | 108.43 | 110.4 | 104.11 | 6.15M |
| January 28, 2026 | 115 | 109.96 | 109.96 | 115.78 | 109.06 | 7.95M |
| January 27, 2026 | 116.27 | 114.88 | 114.88 | 117.39 | 114.24 | 4.32M |
| January 26, 2026 | 116.35 | 114.73 | 114.73 | 116.44 | 114.06 | 3.72M |
| January 23, 2026 | 120.88 | 116.07 | 116.07 | 121.85 | 114.58 | 6.81M |
| January 22, 2026 | 120.71 | 119.2 | 119.2 | 123.5 | 118.65 | 14.1M |
| January 21, 2026 | 111.08 | 113.92 | 113.92 | 117.28 | 111.08 | 13.6M |
| January 20, 2026 | 104.86 | 107.17 | 107.17 | 110.74 | 104.41 | 7.32M |
| January 16, 2026 | 106.66 | 105.78 | 105.78 | 107.96 | 105.19 | 5.26M |
| January 15, 2026 | 108.13 | 105.11 | 105.11 | 108.89 | 104.95 | 5.78M |
| January 14, 2026 | 106.37 | 104.99 | 104.99 | 106.49 | 102.01 | 7.57M |
| January 13, 2026 | 108.87 | 107.84 | 107.84 | 111.75 | 105.9 | 7.75M |
| January 12, 2026 | 110.94 | 111.14 | 111.14 | 111.61 | 109.25 | 4.44M |
| January 09, 2026 | 113.91 | 111.79 | 111.79 | 113.98 | 109.52 | 5.29M |
| January 08, 2026 | 115.82 | 113.08 | 113.08 | 116.28 | 110.55 | 4.7M |
| January 07, 2026 | 114.93 | 115.68 | 115.68 | 117.2 | 113.97 | 5.07M |
| January 06, 2026 | 117.62 | 115.53 | 115.53 | 117.97 | 114.99 | 3.28M |
| January 05, 2026 | 120.36 | 116.11 | 116.11 | 122.5 | 116.03 | 6.86M |
| January 02, 2026 | 112.83 | 114.73 | 114.73 | 116.29 | 112.83 | 6.71M |
| December 31, 2025 | 110.67 | 109.31 | 109.31 | 111.6 | 109.29 | 3.46M |
| December 30, 2025 | 111.13 | 110.86 | 110.86 | 112 | 110.39 | 3.62M |
| December 29, 2025 | 108.73 | 110.51 | 110.51 | 111.29 | 108.38 | 3.35M |
| December 26, 2025 | 111.47 | 110.27 | 110.27 | 111.6 | 110.1 | 3.05M |
| December 24, 2025 | 112.09 | 111.55 | 111.55 | 112.32 | 110.58 | 2.16M |
| December 23, 2025 | 112.72 | 112.02 | 112.02 | 112.9 | 110.29 | 7.05M |
| December 22, 2025 | 117.17 | 113.29 | 113.29 | 117.21 | 112.67 | 7.75M |
| December 19, 2025 | 114.22 | 114.03 | 114.03 | 115.21 | 113.42 | 7.55M |
| December 18, 2025 | 117.13 | 113.51 | 113.51 | 118.06 | 113.43 | 5.19M |
| December 17, 2025 | 121.58 | 114.58 | 114.58 | 121.63 | 112.63 | 8.69M |
| December 16, 2025 | 123.5 | 121.1 | 121.1 | 124 | 117.83 | 6.15M |
| December 15, 2025 | 126.38 | 124.37 | 124.37 | 128.74 | 123.15 | 6.92M |
| December 12, 2025 | 135.31 | 130.89 | 130.89 | 137 | 130.41 | 3.97M |
| December 11, 2025 | 137.99 | 136.14 | 136.14 | 138.26 | 133.09 | 4.15M |
| December 10, 2025 | 141.74 | 141.52 | 141.52 | 142.8 | 140 | 1.77M |
| December 09, 2025 | 139.54 | 141.96 | 141.96 | 142.22 | 138.36 | 1.7M |
| December 08, 2025 | 143 | 139.78 | 139.78 | 143.41 | 138.31 | 2.17M |
| December 05, 2025 | 143.21 | 141.31 | 141.31 | 144.25 | 140.49 | 2.45M |
| December 04, 2025 | 139.7 | 140.49 | 140.49 | 141.4 | 138.22 | 2.37M |
| December 03, 2025 | 137.3 | 139.19 | 139.19 | 139.56 | 135.81 | 2.14M |
| December 02, 2025 | 136.03 | 136.48 | 136.48 | 139.35 | 135.74 | 2.18M |
| December 01, 2025 | 133.43 | 135.01 | 135.01 | 136.58 | 133 | 2.37M |
| November 28, 2025 | 133.79 | 135.56 | 135.56 | 135.66 | 132.7 | 1.56M |
| November 26, 2025 | 133.5 | 132.61 | 132.61 | 134.65 | 132.36 | 2.79M |
| November 25, 2025 | 132 | 131.44 | 131.44 | 132.5 | 126.92 | 4.86M |
| November 24, 2025 | 132.82 | 134.71 | 134.71 | 136.01 | 132.55 | 3.42M |