81.79
+0.7174(+0.88%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 81.02 | 81.79 | 81.79 | 81.83 | 81.02 | 10,304 |
| February 19, 2026 | 80.57 | 80.94 | 80.94 | 81.07 | 80.57 | 18,500 |
| February 18, 2026 | 81.22 | 81.23 | 81.23 | 81.65 | 81.07 | 16,619 |
| February 17, 2026 | 80.64 | 81.19 | 81.19 | 81.31 | 80.32 | 37,407 |
| February 13, 2026 | 81.22 | 81.3 | 81.3 | 81.5 | 80.88 | 24,700 |
| February 12, 2026 | 82.13 | 81.2 | 81.2 | 82.13 | 81.09 | 15,600 |
| February 11, 2026 | 81.97 | 81.99 | 81.99 | 82.15 | 81.4 | 24,800 |
| February 10, 2026 | 81.1 | 81.62 | 81.62 | 82.16 | 81.02 | 48,831 |
| February 09, 2026 | 80.63 | 81.42 | 81.42 | 81.51 | 80.63 | 16,324 |
| February 06, 2026 | 79.55 | 80.22 | 80.22 | 80.22 | 79.48 | 6,826 |
| February 05, 2026 | 78.68 | 78.52 | 78.52 | 79.07 | 78.41 | 46,300 |
| February 04, 2026 | 79.88 | 79.35 | 79.35 | 79.99 | 78.97 | 13,500 |
| February 03, 2026 | 79.16 | 79.19 | 79.19 | 79.25 | 78.54 | 18,423 |
| February 02, 2026 | 78.8 | 79.42 | 79.42 | 79.52 | 78.23 | 23,300 |
| January 30, 2026 | 79.33 | 78.02 | 78.02 | 79.63 | 77.82 | 48,800 |
| January 29, 2026 | 79.88 | 79.71 | 79.71 | 80.05 | 78.71 | 10,500 |
| January 28, 2026 | 79.77 | 79.54 | 79.54 | 79.77 | 79.28 | 10,000 |
| January 27, 2026 | 79.71 | 80.19 | 80.19 | 80.2 | 79.71 | 18,700 |
| January 26, 2026 | 78.8 | 78.95 | 78.95 | 79.14 | 78.8 | 17,118 |
| January 23, 2026 | 77.86 | 78.32 | 78.32 | 78.48 | 77.74 | 20,710 |
| January 22, 2026 | 78.12 | 78.13 | 78.13 | 78.26 | 78.03 | 16,800 |
| January 21, 2026 | 77.15 | 77.68 | 77.68 | 77.8 | 76.9 | 19,713 |
| January 20, 2026 | 77.02 | 76.93 | 76.93 | 77.49 | 76.84 | 20,000 |
| January 16, 2026 | 78.34 | 78.27 | 78.27 | 78.34 | 77.98 | 15,643 |
| January 15, 2026 | 78.42 | 78.13 | 78.13 | 78.48 | 78.12 | 12,400 |
| January 14, 2026 | 77.95 | 77.82 | 77.82 | 78 | 77.62 | 9,000 |
| January 13, 2026 | 77.84 | 77.62 | 77.62 | 77.84 | 77.5 | 12,320 |
| January 12, 2026 | 77.97 | 78.16 | 78.16 | 78.18 | 77.97 | 56,400 |
| January 09, 2026 | 77.55 | 77.79 | 77.79 | 77.9 | 77.3 | 21,500 |
| January 08, 2026 | 76.94 | 77.02 | 77.02 | 77.07 | 76.83 | 11,500 |
| January 07, 2026 | 77.49 | 77.33 | 77.33 | 77.57 | 77.22 | 16,400 |
| January 06, 2026 | 77.34 | 77.47 | 77.47 | 77.59 | 77.29 | 12,626 |
| January 05, 2026 | 76.43 | 77.23 | 77.23 | 77.27 | 76.43 | 12,911 |
| January 02, 2026 | 76.17 | 76.04 | 76.04 | 76.17 | 75.82 | 12,730 |
| December 31, 2025 | 75.47 | 75.16 | 75.16 | 75.69 | 75.09 | 16,613 |
| December 30, 2025 | 75.98 | 75.78 | 75.78 | 76.33 | 75.72 | 21,029 |
| December 29, 2025 | 75.7 | 75.77 | 75.77 | 75.99 | 75.53 | 19,700 |
| December 26, 2025 | 76.01 | 75.94 | 75.94 | 76.05 | 75.78 | 16,400 |
| December 24, 2025 | 75.83 | 75.87 | 75.87 | 75.97 | 75.77 | 10,816 |
| December 23, 2025 | 75.85 | 75.77 | 75.77 | 76.26 | 75.67 | 34,223 |
| December 22, 2025 | 75.2 | 75.46 | 75.46 | 75.48 | 75.2 | 31,807 |
| December 19, 2025 | 75.05 | 75.2 | 75.2 | 75.49 | 75.05 | 54,500 |
| December 18, 2025 | 74.73 | 74.65 | 74.65 | 75.06 | 74.44 | 128,100 |
| December 17, 2025 | 74.57 | 73.99 | 73.99 | 74.68 | 73.93 | 42,900 |
| December 16, 2025 | 74.84 | 74.76 | 74.76 | 75.03 | 74.59 | 15,234 |
| December 15, 2025 | 77.8 | 77.59 | 75.09 | 77.86 | 77.45 | 18,400 |
| December 12, 2025 | 77.5 | 76.94 | 76.94 | 77.65 | 76.76 | 19,519 |
| December 11, 2025 | 77.52 | 77.6 | 77.6 | 77.69 | 77.3 | 21,215 |
| December 10, 2025 | 76.44 | 77.25 | 77.25 | 77.34 | 76.44 | 21,800 |
| December 09, 2025 | 76.74 | 76.51 | 76.51 | 76.78 | 76.49 | 18,600 |
| December 08, 2025 | 76.88 | 76.59 | 76.59 | 77.16 | 76.48 | 46,400 |
| December 05, 2025 | 77.1 | 76.84 | 76.84 | 77.24 | 76.83 | 14,900 |
| December 04, 2025 | 77.07 | 76.83 | 76.83 | 77.3 | 76.78 | 24,699 |
| December 03, 2025 | 76.25 | 76.64 | 76.64 | 76.68 | 76.24 | 10,806 |
| December 02, 2025 | 76.31 | 76.29 | 76.29 | 76.34 | 76.05 | 13,300 |
| December 01, 2025 | 75.92 | 75.93 | 75.93 | 76.25 | 75.89 | 9,100 |
| November 28, 2025 | 75.78 | 76.5 | 76.5 | 76.5 | 75.78 | 32,500 |
| November 26, 2025 | 75.58 | 76.11 | 76.11 | 76.22 | 74.92 | 15,000 |
| November 25, 2025 | 74.2 | 75.05 | 75.05 | 75.14 | 74.2 | 27,817 |
| November 24, 2025 | 74.15 | 74.34 | 74.34 | 74.58 | 74.15 | 26,200 |