104.07
-13.05(-11.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 117.38 | 104.07 | 104.07 | 118.56 | 103.35 | 1.98M |
| February 19, 2026 | 119.92 | 117.12 | 117.12 | 121.93 | 115.96 | 1.38M |
| February 18, 2026 | 118.77 | 119.92 | 119.92 | 119.96 | 117.87 | 871,979 |
| February 17, 2026 | 124.38 | 119.06 | 119.06 | 125 | 118.91 | 931,839 |
| February 13, 2026 | 126.02 | 124.9 | 124.9 | 129.31 | 124.4 | 649,149 |
| February 12, 2026 | 133.28 | 126.77 | 126.77 | 134.6 | 124.95 | 941,000 |
| February 11, 2026 | 130.44 | 132.17 | 132.17 | 133.06 | 129.17 | 504,200 |
| February 10, 2026 | 125.81 | 129.53 | 129.53 | 131.32 | 125.09 | 1.26M |
| February 09, 2026 | 120.81 | 125.71 | 125.71 | 126.26 | 120.45 | 904,733 |
| February 06, 2026 | 113.78 | 121.11 | 121.11 | 121.72 | 113.78 | 1.19M |
| February 05, 2026 | 117.17 | 113.05 | 113.05 | 118.37 | 112.72 | 1.51M |
| February 04, 2026 | 118.69 | 118.44 | 118.44 | 121.4 | 116.53 | 1.34M |
| February 03, 2026 | 118.35 | 117.24 | 117.24 | 119.89 | 115.85 | 797,308 |
| February 02, 2026 | 114.34 | 118.14 | 118.14 | 120.65 | 113.96 | 854,600 |
| January 30, 2026 | 116.28 | 114.82 | 114.82 | 117.03 | 114.64 | 534,159 |
| January 29, 2026 | 117.84 | 117.01 | 117.01 | 117.89 | 113.6 | 855,500 |
| January 28, 2026 | 118.28 | 118.03 | 118.03 | 119.34 | 115.44 | 756,600 |
| January 27, 2026 | 117.86 | 117.64 | 117.64 | 118.83 | 115.53 | 836,200 |
| January 26, 2026 | 120 | 117.57 | 117.57 | 120.1 | 115.63 | 940,567 |
| January 23, 2026 | 118.75 | 120.1 | 120.1 | 120.3 | 116.82 | 797,400 |
| January 22, 2026 | 119.78 | 118.69 | 118.69 | 120.5 | 116.8 | 414,949 |
| January 21, 2026 | 117.77 | 117.92 | 117.92 | 118.91 | 113.86 | 837,756 |
| January 20, 2026 | 114.94 | 116.13 | 116.13 | 117.66 | 114.66 | 757,922 |
| January 16, 2026 | 119.79 | 116.31 | 116.31 | 120.5 | 116.05 | 662,200 |
| January 15, 2026 | 122.38 | 119.74 | 119.74 | 123.38 | 119.53 | 617,854 |
| January 14, 2026 | 123.83 | 119.99 | 119.99 | 125.96 | 119.42 | 669,350 |
| January 13, 2026 | 125.9 | 124.29 | 124.29 | 126.85 | 123.61 | 311,203 |
| January 12, 2026 | 125.4 | 125.96 | 125.96 | 126.32 | 124.36 | 465,900 |
| January 09, 2026 | 125.16 | 125.77 | 125.77 | 126.6 | 123.71 | 315,726 |
| January 08, 2026 | 121.85 | 124.68 | 124.68 | 124.93 | 121.85 | 267,834 |
| January 07, 2026 | 125.46 | 123.66 | 123.66 | 125.63 | 121.83 | 302,400 |
| January 06, 2026 | 123.4 | 126.41 | 126.41 | 128.99 | 123.4 | 472,429 |
| January 05, 2026 | 123.21 | 123.21 | 123.21 | 124.71 | 122.36 | 1.01M |
| January 02, 2026 | 119.23 | 121.85 | 121.85 | 123.38 | 119.23 | 482,021 |
| December 31, 2025 | 118.96 | 116.78 | 116.78 | 118.96 | 116.69 | 323,304 |
| December 30, 2025 | 119.33 | 118.96 | 118.96 | 119.82 | 118.63 | 379,036 |
| December 29, 2025 | 119.18 | 119.24 | 119.24 | 120.32 | 117.97 | 576,300 |
| December 26, 2025 | 119.47 | 119.6 | 119.6 | 119.83 | 117.99 | 343,534 |
| December 24, 2025 | 118.32 | 119.1 | 119.1 | 119.33 | 118.11 | 208,309 |
| December 23, 2025 | 118.67 | 118.48 | 118.48 | 119.17 | 117.58 | 329,200 |
| December 22, 2025 | 118.02 | 118.95 | 118.95 | 119.87 | 117 | 691,251 |
| December 19, 2025 | 115.22 | 116.95 | 116.95 | 117.55 | 115.22 | 1.32M |
| December 18, 2025 | 117.34 | 115.21 | 115.21 | 118 | 114.53 | 536,315 |
| December 17, 2025 | 117.31 | 115.35 | 115.35 | 118.59 | 114.86 | 424,956 |
| December 16, 2025 | 118.88 | 117.76 | 117.31 | 119.36 | 116.55 | 546,400 |
| December 15, 2025 | 119.49 | 119.21 | 118.75 | 120.22 | 118.12 | 601,700 |
| December 12, 2025 | 120.68 | 118.18 | 118.18 | 121.01 | 117.63 | 450,638 |
| December 11, 2025 | 122.04 | 120.85 | 120.85 | 122.31 | 119.81 | 444,443 |
| December 10, 2025 | 121.47 | 122.14 | 122.14 | 123.55 | 120.59 | 572,800 |
| December 09, 2025 | 122.5 | 121.54 | 121.54 | 124 | 121.12 | 438,871 |
| December 08, 2025 | 122.17 | 122.21 | 122.21 | 124 | 121.21 | 418,700 |
| December 05, 2025 | 121.82 | 121.3 | 121.3 | 123.23 | 120.82 | 693,834 |
| December 04, 2025 | 122.21 | 121.46 | 121.46 | 122.35 | 120.16 | 336,081 |
| December 03, 2025 | 120.99 | 122.37 | 122.37 | 122.61 | 120.37 | 415,400 |
| December 02, 2025 | 119.32 | 120.4 | 120.4 | 121.53 | 118.4 | 380,400 |
| December 01, 2025 | 116.77 | 118.25 | 118.25 | 119.21 | 116 | 696,312 |
| November 28, 2025 | 118.27 | 118.93 | 118.93 | 119.68 | 117.07 | 310,305 |
| November 26, 2025 | 117.33 | 118.21 | 118.21 | 119.46 | 117.05 | 477,333 |
| November 25, 2025 | 113.96 | 117.02 | 117.02 | 117.44 | 113.01 | 649,700 |
| November 24, 2025 | 113.79 | 114.54 | 114.54 | 115.11 | 113.04 | 555,128 |