74.64
+0.25(+0.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 74.58 | 74.64 | 74.64 | 74.97 | 73.62 | 183,600 |
| February 19, 2026 | 75.17 | 74.39 | 74.39 | 75.79 | 74.03 | 172,100 |
| February 18, 2026 | 75.66 | 75.15 | 75.15 | 76.36 | 74.51 | 244,820 |
| February 17, 2026 | 76.85 | 76.1 | 76.1 | 77.1 | 75.33 | 239,200 |
| February 13, 2026 | 76.28 | 76.82 | 76.82 | 77.14 | 75.73 | 141,927 |
| February 12, 2026 | 75.81 | 76.29 | 76.29 | 76.6 | 74.98 | 194,022 |
| February 11, 2026 | 75.54 | 75.73 | 75.73 | 76.13 | 74.51 | 250,400 |
| February 10, 2026 | 74.49 | 75.15 | 75.15 | 75.63 | 73.64 | 247,600 |
| February 09, 2026 | 75.42 | 74.22 | 74.22 | 75.65 | 73.81 | 235,109 |
| February 06, 2026 | 74.42 | 75.29 | 75.29 | 75.99 | 74.36 | 262,030 |
| February 05, 2026 | 75.06 | 73.96 | 73.96 | 75.38 | 73.66 | 339,430 |
| February 04, 2026 | 73.23 | 75.44 | 75.44 | 75.86 | 73.05 | 254,200 |
| February 03, 2026 | 71.04 | 72.37 | 72.37 | 73.48 | 71.04 | 265,830 |
| February 02, 2026 | 70.43 | 71.7 | 71.7 | 71.9 | 70.43 | 269,700 |
| January 30, 2026 | 69.63 | 70.62 | 70.62 | 71.21 | 68.83 | 315,300 |
| January 29, 2026 | 72.61 | 70.1 | 70.1 | 72.61 | 68.6 | 284,631 |
| January 28, 2026 | 72.4 | 72.46 | 72.46 | 74 | 71 | 294,745 |
| January 27, 2026 | 71.87 | 73.1 | 73.1 | 73.56 | 71.86 | 165,891 |
| January 26, 2026 | 72.54 | 72.2 | 72.2 | 72.54 | 71.41 | 177,200 |
| January 23, 2026 | 71.71 | 72.03 | 72.03 | 72.27 | 70.47 | 209,410 |
| January 22, 2026 | 72 | 72.12 | 72.12 | 72.5 | 71.7 | 184,500 |
| January 21, 2026 | 70.74 | 71.89 | 71.89 | 72.26 | 70.74 | 187,246 |
| January 20, 2026 | 71.05 | 70.19 | 70.19 | 71.4 | 70.08 | 173,300 |
| January 16, 2026 | 71.47 | 71.9 | 71.9 | 72.13 | 70.53 | 209,523 |
| January 15, 2026 | 71.45 | 72.01 | 72.01 | 72.33 | 71.3 | 196,693 |
| January 14, 2026 | 71.55 | 71.44 | 71.44 | 72.45 | 71.05 | 180,400 |
| January 13, 2026 | 71.28 | 71.21 | 71.21 | 71.58 | 70.35 | 207,742 |
| January 12, 2026 | 72.18 | 70.83 | 70.83 | 72.22 | 70.29 | 193,700 |
| January 09, 2026 | 71.29 | 72.05 | 72.05 | 72.11 | 70.91 | 124,900 |
| January 08, 2026 | 69.1 | 71.29 | 71.29 | 71.54 | 69.1 | 157,200 |
| January 07, 2026 | 70.62 | 69.48 | 69.49 | 70.86 | 68.92 | 181,527 |
| January 06, 2026 | 69.05 | 70.67 | 70.67 | 70.83 | 68.92 | 214,347 |
| January 05, 2026 | 68.1 | 69.56 | 69.56 | 70.42 | 67.97 | 208,812 |
| January 02, 2026 | 67.76 | 68.45 | 68.45 | 68.72 | 66.55 | 144,700 |
| December 31, 2025 | 68.58 | 67.7 | 67.7 | 69.23 | 67.28 | 207,300 |
| December 30, 2025 | 70.11 | 68.8 | 68.8 | 70.15 | 68.64 | 176,568 |
| December 29, 2025 | 70.02 | 70.21 | 70.21 | 70.63 | 69.71 | 273,900 |
| December 26, 2025 | 69.34 | 70.15 | 70.15 | 70.3 | 69.34 | 264,123 |
| December 24, 2025 | 68.7 | 69.35 | 69.35 | 69.76 | 68.7 | 184,100 |
| December 23, 2025 | 69.17 | 68.86 | 68.86 | 69.2 | 68.42 | 217,300 |
| December 22, 2025 | 68.49 | 69 | 69 | 69.43 | 67.15 | 254,900 |
| December 19, 2025 | 70.02 | 68.71 | 68.71 | 70.35 | 68.62 | 625,449 |
| December 18, 2025 | 69.58 | 70.31 | 70.31 | 70.89 | 69.1 | 327,134 |
| December 17, 2025 | 69.05 | 69.9 | 69.9 | 70.32 | 68.88 | 295,421 |
| December 16, 2025 | 70.32 | 69.43 | 69.43 | 70.56 | 68.7 | 325,144 |
| December 15, 2025 | 68.51 | 70.11 | 70.11 | 70.61 | 68.47 | 419,238 |
| December 12, 2025 | 68.29 | 68.4 | 68.4 | 68.71 | 67.85 | 242,971 |
| December 11, 2025 | 67 | 68.09 | 68.09 | 68.38 | 66.25 | 246,203 |
| December 10, 2025 | 64.87 | 66.77 | 66.77 | 66.96 | 64.8 | 368,005 |
| December 09, 2025 | 64.8 | 64.77 | 64.77 | 65.24 | 64.5 | 189,400 |
| December 08, 2025 | 65.29 | 65.22 | 65.22 | 65.58 | 64.58 | 276,138 |
| December 05, 2025 | 65.38 | 65.45 | 65.45 | 65.83 | 64.77 | 163,027 |
| December 04, 2025 | 65.93 | 65.33 | 65.33 | 66.22 | 65.26 | 244,295 |
| December 03, 2025 | 65.33 | 66.19 | 66.19 | 66.55 | 65.17 | 173,369 |
| December 02, 2025 | 66.54 | 65.22 | 65.22 | 66.54 | 65.12 | 256,800 |
| December 01, 2025 | 65.69 | 66.44 | 66.44 | 66.74 | 65.23 | 274,600 |
| November 28, 2025 | 64.81 | 65.63 | 65.63 | 66.14 | 64.81 | 147,200 |
| November 26, 2025 | 64.06 | 65.03 | 65.03 | 65.1 | 64 | 199,100 |
| November 25, 2025 | 62.73 | 64.21 | 64.21 | 64.26 | 62.55 | 234,000 |
| November 24, 2025 | 62.88 | 62.26 | 62.26 | 63.1 | 62.18 | 285,800 |