114.23
+2.49(+2.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 111.23 | 114.23 | 114.23 | 114.5 | 111.23 | 2.67M |
| February 19, 2026 | 110.68 | 111.74 | 111.74 | 112.26 | 109.98 | 2.07M |
| February 18, 2026 | 111.99 | 111.6 | 111.6 | 113.84 | 111.19 | 5.35M |
| February 17, 2026 | 110.13 | 112.14 | 112.14 | 112.35 | 108.19 | 4.39M |
| February 13, 2026 | 106.21 | 108.24 | 108.24 | 109.24 | 106 | 3.41M |
| February 12, 2026 | 106.28 | 106.42 | 106.42 | 110.65 | 106.2 | 5.38M |
| February 11, 2026 | 101.18 | 105.39 | 105.39 | 106.7 | 100 | 4.72M |
| February 10, 2026 | 99.18 | 101.31 | 101.31 | 104.17 | 98.26 | 4.21M |
| February 09, 2026 | 99.33 | 99.01 | 99.01 | 100.7 | 97.04 | 4.72M |
| February 06, 2026 | 97.73 | 99.47 | 99.47 | 105.14 | 97.69 | 8.56M |
| February 05, 2026 | 104.75 | 96.66 | 96.66 | 106.22 | 90.81 | 18.42M |
| February 04, 2026 | 116 | 119.61 | 119.61 | 120.04 | 115.75 | 5.17M |
| February 03, 2026 | 119.31 | 116.27 | 116.27 | 121.64 | 114.93 | 3.54M |
| February 02, 2026 | 116.78 | 118.76 | 118.76 | 120.14 | 115.84 | 4.87M |
| January 30, 2026 | 114.72 | 115.28 | 115.28 | 115.9 | 113.89 | 2.85M |
| January 29, 2026 | 115.67 | 115.21 | 115.21 | 116.34 | 113.54 | 2.29M |
| January 28, 2026 | 116.39 | 114.62 | 114.62 | 118 | 114.39 | 3.41M |
| January 27, 2026 | 116.65 | 116.44 | 116.44 | 117.93 | 115.84 | 3.1M |
| January 26, 2026 | 117.62 | 116.39 | 116.39 | 117.84 | 116.29 | 2.98M |
| January 23, 2026 | 119.34 | 117.69 | 117.69 | 120.18 | 116.01 | 2.73M |
| January 22, 2026 | 118.54 | 119.49 | 119.49 | 120.27 | 117.17 | 3.6M |
| January 21, 2026 | 114.71 | 117.87 | 117.87 | 118.07 | 114.52 | 2.9M |
| January 20, 2026 | 113 | 114.46 | 114.46 | 114.83 | 112.5 | 3.88M |
| January 16, 2026 | 114.89 | 115.05 | 115.05 | 115.7 | 112.87 | 2.91M |
| January 15, 2026 | 116.5 | 115.65 | 115.65 | 117.5 | 114.8 | 4.01M |
| January 14, 2026 | 115.87 | 116.91 | 116.91 | 118.14 | 114.69 | 4.07M |
| January 13, 2026 | 113.98 | 115.37 | 115.37 | 119.43 | 113.51 | 6M |
| January 12, 2026 | 112.96 | 113.02 | 113.02 | 113.6 | 111.75 | 3.89M |
| January 09, 2026 | 111.22 | 113.73 | 113.73 | 113.86 | 111 | 3.8M |
| January 08, 2026 | 104.33 | 110.27 | 110.27 | 110.55 | 104 | 3.38M |
| January 07, 2026 | 107.49 | 105.27 | 105.27 | 108.01 | 103.74 | 3.75M |
| January 06, 2026 | 109.08 | 108.55 | 108.55 | 111.13 | 108.46 | 2.58M |
| January 05, 2026 | 108.95 | 108.16 | 108.16 | 110.19 | 107.12 | 2.56M |
| January 02, 2026 | 105.62 | 106.76 | 106.76 | 107.17 | 104.89 | 2.54M |
| December 31, 2025 | 105.74 | 104.72 | 104.72 | 105.74 | 104.33 | 1.77M |
| December 30, 2025 | 106.29 | 105.84 | 105.84 | 107 | 105.55 | 1.91M |
| December 29, 2025 | 107 | 106.7 | 106.7 | 108.5 | 106.16 | 2.54M |
| December 26, 2025 | 107.51 | 107.65 | 107.65 | 107.75 | 106.86 | 981,506 |
| December 24, 2025 | 107.4 | 107.48 | 107.48 | 109.14 | 107.03 | 1.48M |
| December 23, 2025 | 108.03 | 107.64 | 107.64 | 108.97 | 107.21 | 1.69M |
| December 22, 2025 | 108.7 | 108.65 | 108.65 | 109.44 | 108.13 | 2.13M |
| December 19, 2025 | 108.42 | 108 | 108 | 110.37 | 107.29 | 7.3M |
| December 18, 2025 | 105.42 | 107.94 | 107.94 | 109.21 | 105.36 | 4.15M |
| December 17, 2025 | 103.98 | 105.3 | 105.3 | 106.26 | 103.98 | 4.07M |
| December 16, 2025 | 104.32 | 104.39 | 104.39 | 104.78 | 101.97 | 4.84M |
| December 15, 2025 | 104.75 | 101.03 | 101.03 | 104.89 | 100.13 | 3.82M |
| December 12, 2025 | 105.26 | 104.1 | 104.1 | 105.92 | 103.61 | 3.65M |
| December 11, 2025 | 107 | 105.56 | 105.56 | 109.62 | 105 | 4.64M |
| December 10, 2025 | 103.01 | 107.28 | 107.28 | 107.66 | 102.79 | 2.74M |
| December 09, 2025 | 102.46 | 102.64 | 102.64 | 103.89 | 102.15 | 2.6M |
| December 08, 2025 | 105.78 | 102.78 | 102.78 | 105.78 | 102.72 | 3.78M |
| December 05, 2025 | 103.63 | 105.13 | 105.13 | 105.77 | 103.09 | 3.81M |
| December 04, 2025 | 102.26 | 103.82 | 103.82 | 104.02 | 101.52 | 4.94M |
| December 03, 2025 | 100.27 | 102.03 | 102.03 | 102.1 | 100 | 4.25M |
| December 02, 2025 | 95.78 | 99.64 | 99.64 | 99.9 | 95.66 | 4.87M |
| December 01, 2025 | 93.4 | 94.71 | 94.71 | 96.06 | 93.01 | 2.51M |
| November 28, 2025 | 93.78 | 94.07 | 94.07 | 94.34 | 93.62 | 1.01M |
| November 26, 2025 | 92.24 | 93.7 | 93.35 | 94.99 | 91.5 | 2.64M |
| November 25, 2025 | 91.72 | 91.94 | 91.6 | 93.61 | 90.8 | 2.92M |
| November 24, 2025 | 90 | 93.39 | 93.39 | 93.92 | 89.66 | 3.73M |