117.69
+6.14(+5.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 113.03 | 117.69 | 117.69 | 117.87 | 113.03 | 1.03M |
| February 19, 2026 | 106.39 | 111.55 | 111.55 | 113.56 | 104.24 | 2.75M |
| February 18, 2026 | 94.9 | 98.5 | 98.5 | 99.1 | 94.89 | 1.4M |
| February 17, 2026 | 100.99 | 95.31 | 95.31 | 102.32 | 94.65 | 1.72M |
| February 13, 2026 | 105.69 | 103.55 | 103.55 | 106.25 | 103.1 | 1.51M |
| February 12, 2026 | 109.83 | 105.69 | 105.69 | 111 | 104.34 | 2.31M |
| February 11, 2026 | 113.95 | 110.97 | 110.97 | 113.95 | 108.01 | 1.09M |
| February 10, 2026 | 112.75 | 113.57 | 113.57 | 115.75 | 112.63 | 767,060 |
| February 09, 2026 | 111.68 | 111.37 | 111.37 | 112.49 | 108.85 | 797,500 |
| February 06, 2026 | 109.58 | 111.86 | 111.86 | 113.19 | 109.27 | 571,929 |
| February 05, 2026 | 109.57 | 110.48 | 110.48 | 113.85 | 109.3 | 1.12M |
| February 04, 2026 | 106.83 | 112.51 | 112.51 | 113 | 104.73 | 1.2M |
| February 03, 2026 | 109 | 108.98 | 108.98 | 109.62 | 106.75 | 1.86M |
| February 02, 2026 | 106.86 | 109.37 | 109.37 | 109.41 | 106.22 | 523,519 |
| January 30, 2026 | 108 | 106.41 | 106.41 | 109.49 | 106.12 | 1.09M |
| January 29, 2026 | 109.06 | 108.35 | 108.35 | 109.06 | 106 | 919,733 |
| January 28, 2026 | 113.22 | 111.14 | 111.14 | 113.75 | 110.84 | 462,000 |
| January 27, 2026 | 116.1 | 113.76 | 113.76 | 116.39 | 112.25 | 415,638 |
| January 26, 2026 | 115.11 | 116.1 | 116.1 | 117.21 | 114.95 | 485,482 |
| January 23, 2026 | 111.89 | 114.44 | 114.44 | 115.97 | 111.48 | 585,199 |
| January 22, 2026 | 113.44 | 112.21 | 112.21 | 115.46 | 111.21 | 559,400 |
| January 21, 2026 | 112 | 112.98 | 112.98 | 114.34 | 111.57 | 620,700 |
| January 20, 2026 | 109.32 | 112.08 | 112.08 | 115.21 | 109.3 | 1.12M |
| January 16, 2026 | 115.83 | 112.19 | 112.19 | 117.87 | 109.3 | 1.44M |
| January 15, 2026 | 113.49 | 115.47 | 115.47 | 115.99 | 113.1 | 1.02M |
| January 14, 2026 | 115.68 | 115.05 | 115.05 | 116.76 | 114.94 | 883,932 |
| January 13, 2026 | 116.94 | 116.07 | 116.07 | 118.37 | 115.08 | 1.19M |
| January 12, 2026 | 116.93 | 116.57 | 116.57 | 117.23 | 114.35 | 657,633 |
| January 09, 2026 | 117 | 117.07 | 117.07 | 118.25 | 116.05 | 391,300 |
| January 08, 2026 | 116.97 | 117.55 | 117.55 | 118.09 | 115.95 | 603,700 |
| January 07, 2026 | 117.39 | 117.22 | 117.22 | 118 | 116.4 | 558,001 |
| January 06, 2026 | 116.01 | 117.74 | 117.74 | 118.07 | 115.75 | 451,414 |
| January 05, 2026 | 112.88 | 115.72 | 115.72 | 115.93 | 112.68 | 755,200 |
| January 02, 2026 | 113.5 | 111.94 | 111.94 | 113.81 | 110.4 | 816,601 |
| December 31, 2025 | 112.1 | 113.04 | 113.04 | 114.03 | 111.84 | 705,000 |
| December 30, 2025 | 112.36 | 113.02 | 113.02 | 113.95 | 112.36 | 429,300 |
| December 29, 2025 | 111.55 | 113.05 | 113.05 | 113.92 | 111.18 | 701,354 |
| December 26, 2025 | 112.33 | 112.69 | 112.69 | 113.2 | 111.5 | 761,600 |
| December 24, 2025 | 112 | 113.18 | 113.18 | 114.42 | 111.3 | 642,000 |
| December 23, 2025 | 111.38 | 111.76 | 111.76 | 111.79 | 109.05 | 1.02M |
| December 22, 2025 | 109 | 110.72 | 110.72 | 111.78 | 108.48 | 857,428 |
| December 19, 2025 | 108.85 | 109.03 | 109.03 | 109.85 | 108.5 | 661,000 |
| December 18, 2025 | 109.45 | 108.84 | 108.84 | 110.26 | 108.27 | 688,525 |
| December 17, 2025 | 106.88 | 108.63 | 108.63 | 109.62 | 106.84 | 647,800 |
| December 16, 2025 | 104.22 | 106.69 | 106.69 | 107.63 | 104.09 | 505,095 |
| December 15, 2025 | 109.82 | 105.92 | 105.92 | 110.43 | 105.86 | 514,841 |
| December 12, 2025 | 108.92 | 109.24 | 109.24 | 110.08 | 108.76 | 368,243 |
| December 11, 2025 | 109.13 | 108.92 | 108.92 | 110.3 | 108.51 | 548,766 |
| December 10, 2025 | 106.57 | 108.06 | 108.06 | 109.19 | 106.12 | 330,605 |
| December 09, 2025 | 105.02 | 106.82 | 106.82 | 108.93 | 104.74 | 633,367 |
| December 08, 2025 | 105 | 105.72 | 105.72 | 106 | 103.23 | 1.21M |
| December 05, 2025 | 107.14 | 106.2 | 106.2 | 108.45 | 105.58 | 1.18M |
| December 04, 2025 | 106.21 | 107.67 | 107.67 | 108.88 | 105.36 | 883,714 |
| December 03, 2025 | 106.9 | 106.22 | 106.22 | 108.63 | 105.94 | 700,273 |
| December 02, 2025 | 106.96 | 108.01 | 108.01 | 109.24 | 106.38 | 652,457 |
| December 01, 2025 | 104.19 | 106.31 | 106.31 | 108.39 | 104.13 | 755,265 |
| November 28, 2025 | 104.91 | 106.07 | 106.07 | 106.65 | 104.5 | 459,133 |
| November 26, 2025 | 103.5 | 105.23 | 105.23 | 106 | 103.15 | 774,815 |
| November 25, 2025 | 104.44 | 103.48 | 103.48 | 105.44 | 102.94 | 891,039 |
| November 24, 2025 | 107.12 | 105.4 | 105.4 | 108.76 | 104.67 | 1.22M |