86.17
-0.55(-0.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 12, 2026 | 88.08 | 86.17 | 86.17 | 89.42 | 84.13 | 1.07M |
| February 11, 2026 | 87.46 | 86.72 | 86.72 | 88.05 | 86.04 | 514,700 |
| February 10, 2026 | 87.41 | 86.69 | 86.69 | 88.29 | 86.66 | 565,000 |
| February 09, 2026 | 87 | 87.12 | 87.12 | 87.6 | 86.28 | 535,000 |
| February 06, 2026 | 87.3 | 87.88 | 87.88 | 89.13 | 86.34 | 832,207 |
| February 05, 2026 | 87.12 | 86.69 | 86.69 | 87.91 | 84.87 | 579,743 |
| February 04, 2026 | 85.28 | 88.22 | 88.22 | 89.14 | 85.28 | 970,857 |
| February 03, 2026 | 83.29 | 85.8 | 85.8 | 86.19 | 81.43 | 1.26M |
| February 02, 2026 | 80.7 | 82.15 | 82.15 | 82.2 | 80.19 | 1.12M |
| January 30, 2026 | 79.39 | 80.23 | 80.23 | 81.06 | 79.12 | 682,550 |
| January 29, 2026 | 81.26 | 80.62 | 80.62 | 82.72 | 78.15 | 2.08M |
| January 28, 2026 | 86.04 | 84.17 | 84.17 | 86.45 | 83.85 | 1.44M |
| January 27, 2026 | 86.55 | 85.77 | 85.77 | 87.17 | 84.16 | 1.05M |
| January 26, 2026 | 86.28 | 85.67 | 85.67 | 86.94 | 85.43 | 861,810 |
| January 23, 2026 | 87.74 | 86.66 | 86.66 | 88.33 | 86.12 | 754,600 |
| January 22, 2026 | 87.79 | 87.96 | 87.96 | 89.59 | 87.25 | 1.61M |
| January 21, 2026 | 85.98 | 87.38 | 87.38 | 88.45 | 85.31 | 786,000 |
| January 20, 2026 | 86.57 | 85.02 | 85.02 | 87.39 | 84.88 | 770,808 |
| January 16, 2026 | 88.05 | 88.64 | 88.64 | 88.73 | 87.67 | 636,600 |
| January 15, 2026 | 88.54 | 88.73 | 88.73 | 89.39 | 87.86 | 562,298 |
| January 14, 2026 | 87.55 | 88.07 | 88.07 | 89.61 | 86.54 | 933,600 |
| January 13, 2026 | 85.3 | 87.48 | 87.48 | 88.31 | 85.06 | 1.08M |
| January 12, 2026 | 86 | 85.92 | 85.92 | 86.52 | 85.22 | 1.24M |
| January 09, 2026 | 86.74 | 87.57 | 87.57 | 88.45 | 85.49 | 1.05M |
| January 08, 2026 | 85 | 86.74 | 86.74 | 87.39 | 84.21 | 1.27M |
| January 07, 2026 | 83.89 | 84.66 | 84.66 | 84.87 | 83.04 | 1.15M |
| January 06, 2026 | 78.6 | 83.65 | 83.65 | 83.77 | 78.55 | 2.38M |
| January 05, 2026 | 75.39 | 75.67 | 75.67 | 76.97 | 74.81 | 783,745 |
| January 02, 2026 | 74.43 | 75.89 | 75.89 | 76.11 | 73.69 | 512,600 |
| December 31, 2025 | 74.97 | 74.24 | 74.24 | 75.1 | 74.01 | 385,223 |
| December 30, 2025 | 75.54 | 75.03 | 75.03 | 76.09 | 74.56 | 329,529 |
| December 29, 2025 | 76 | 75.48 | 75.48 | 76.14 | 75.08 | 402,881 |
| December 26, 2025 | 76.15 | 76.09 | 76.09 | 76.28 | 75.41 | 336,077 |
| December 24, 2025 | 76.25 | 75.98 | 75.98 | 76.81 | 75.54 | 192,411 |
| December 23, 2025 | 76 | 75.75 | 75.75 | 76.45 | 75.45 | 499,934 |
| December 22, 2025 | 75.58 | 76.6 | 76.6 | 76.7 | 75.48 | 608,843 |
| December 19, 2025 | 75.11 | 75.82 | 75.82 | 76.62 | 74.66 | 543,330 |
| December 18, 2025 | 75.82 | 75.66 | 75.66 | 76.06 | 74.54 | 713,300 |
| December 17, 2025 | 73.82 | 75.1 | 75.1 | 75.96 | 73.02 | 1.04M |
| December 16, 2025 | 74.64 | 74 | 74 | 74.64 | 73.33 | 791,000 |
| December 15, 2025 | 74.11 | 74.56 | 74.56 | 75.24 | 73.67 | 953,500 |
| December 12, 2025 | 75.39 | 73.79 | 73.79 | 75.45 | 73.57 | 713,426 |
| December 11, 2025 | 75.55 | 74.91 | 74.91 | 75.55 | 73.84 | 910,601 |
| December 10, 2025 | 71.57 | 74.49 | 74.49 | 75.39 | 71.45 | 1.16M |
| December 09, 2025 | 70.6 | 71.4 | 71.4 | 72.22 | 70.6 | 411,518 |
| December 08, 2025 | 71.29 | 71.31 | 71.31 | 71.59 | 69.99 | 866,400 |
| December 05, 2025 | 69.79 | 70.01 | 70.01 | 71.59 | 69.36 | 756,842 |
| December 04, 2025 | 70.02 | 69.73 | 69.73 | 70.94 | 69.36 | 525,158 |
| December 03, 2025 | 68.94 | 70.11 | 70.11 | 70.87 | 68.15 | 1.13M |
| December 02, 2025 | 67.37 | 68.33 | 68.33 | 69.09 | 66.48 | 1.4M |
| December 01, 2025 | 65.38 | 66.93 | 66.93 | 67.68 | 65.01 | 1.37M |
| November 28, 2025 | 66.55 | 66.11 | 66.11 | 66.99 | 65.56 | 282,434 |
| November 26, 2025 | 66.64 | 66.57 | 66.58 | 67.79 | 66.52 | 611,167 |
| November 25, 2025 | 65.8 | 67.31 | 67.31 | 68.3 | 65.8 | 1.14M |
| November 24, 2025 | 64.3 | 65.43 | 65.43 | 66.6 | 63.7 | 1.19M |
| November 21, 2025 | 59.73 | 64.22 | 64.22 | 64.52 | 59.53 | 1.3M |
| November 20, 2025 | 61.27 | 59.34 | 59.34 | 62 | 59.06 | 769,136 |
| November 19, 2025 | 61.99 | 60.79 | 60.79 | 62.09 | 60.54 | 641,600 |
| November 18, 2025 | 61.42 | 61.61 | 61.61 | 62.1 | 60.91 | 880,435 |
| November 17, 2025 | 64.24 | 62.08 | 62.08 | 64.24 | 61.98 | 442,141 |