92.66
-10.54(-10.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 103.2 | 92.66 | 92.66 | 105.34 | 92.05 | 1.49M |
| February 19, 2026 | 104.05 | 103.2 | 103.2 | 104.06 | 101.96 | 615,762 |
| February 18, 2026 | 102.99 | 104.39 | 104.39 | 105.2 | 101.61 | 632,300 |
| February 17, 2026 | 105.31 | 103.91 | 103.91 | 105.85 | 102.11 | 766,823 |
| February 13, 2026 | 104.93 | 104.91 | 104.91 | 108.26 | 104.22 | 1.19M |
| February 12, 2026 | 110.21 | 104.79 | 104.79 | 111.79 | 104.56 | 896,040 |
| February 11, 2026 | 112.26 | 110.28 | 110.28 | 114.01 | 108.27 | 674,100 |
| February 10, 2026 | 109.67 | 113.39 | 113.39 | 114.34 | 109.67 | 869,736 |
| February 09, 2026 | 110.4 | 109.15 | 109.15 | 113.53 | 107.17 | 1.15M |
| February 06, 2026 | 126.91 | 110.8 | 110.8 | 131.31 | 109.72 | 2.11M |
| February 05, 2026 | 130.75 | 127.81 | 127.81 | 133.33 | 127.02 | 827,632 |
| February 04, 2026 | 126.01 | 129.18 | 129.18 | 130.92 | 124.43 | 754,811 |
| February 03, 2026 | 132.43 | 127.52 | 127.52 | 133.45 | 125.9 | 634,980 |
| February 02, 2026 | 131 | 135 | 135 | 137.49 | 131 | 722,815 |
| January 30, 2026 | 131.95 | 131.9 | 131.9 | 132.88 | 130.22 | 572,102 |
| January 29, 2026 | 131.27 | 132.12 | 132.12 | 132.36 | 128.44 | 514,244 |
| January 28, 2026 | 133 | 132.69 | 132.69 | 134.32 | 131.96 | 300,149 |
| January 27, 2026 | 132.82 | 133 | 133 | 133.85 | 130.75 | 312,532 |
| January 26, 2026 | 129.43 | 132.18 | 132.18 | 133 | 128.55 | 560,725 |
| January 23, 2026 | 130.97 | 128.79 | 128.79 | 131.37 | 128.16 | 374,818 |
| January 22, 2026 | 133.29 | 130.97 | 130.97 | 134.3 | 129.9 | 433,900 |
| January 21, 2026 | 132.25 | 132.5 | 132.5 | 133.47 | 131.02 | 295,442 |
| January 20, 2026 | 133.33 | 132.02 | 132.02 | 134.5 | 131 | 476,409 |
| January 16, 2026 | 133.64 | 134.57 | 134.57 | 136 | 132.8 | 436,041 |
| January 15, 2026 | 133.96 | 133.79 | 133.79 | 134.33 | 130.08 | 431,412 |
| January 14, 2026 | 132.5 | 134.03 | 134.03 | 134.96 | 131.44 | 431,040 |
| January 13, 2026 | 134.77 | 133.14 | 133.14 | 135.77 | 132.27 | 253,400 |
| January 12, 2026 | 132.73 | 135.21 | 135.21 | 136 | 132.06 | 428,300 |
| January 09, 2026 | 133.21 | 133.15 | 133.15 | 134.58 | 131 | 271,852 |
| January 08, 2026 | 131.36 | 133.36 | 133.36 | 134.56 | 129.98 | 362,900 |
| January 07, 2026 | 130.65 | 131.86 | 131.86 | 132.2 | 127.79 | 357,503 |
| January 06, 2026 | 129.75 | 130.04 | 130.04 | 131 | 129.06 | 369,913 |
| January 05, 2026 | 130.91 | 131.02 | 131.02 | 132.78 | 129.86 | 381,732 |
| January 02, 2026 | 132.6 | 131.01 | 131.01 | 133.38 | 129.05 | 346,300 |
| December 31, 2025 | 133.96 | 132.9 | 132.9 | 134.09 | 132.29 | 290,600 |
| December 30, 2025 | 136.61 | 134.57 | 134.57 | 136.61 | 131 | 475,436 |
| December 29, 2025 | 137.78 | 137.34 | 137.34 | 139.2 | 137.08 | 200,100 |
| December 26, 2025 | 139.69 | 138.29 | 138.29 | 140.74 | 137.48 | 208,727 |
| December 24, 2025 | 138.99 | 139.54 | 139.54 | 140.2 | 137.64 | 140,800 |
| December 23, 2025 | 139.94 | 139.08 | 139.08 | 141.33 | 138.16 | 388,607 |
| December 22, 2025 | 142.47 | 140.96 | 140.96 | 143.88 | 140.82 | 235,935 |
| December 19, 2025 | 142.1 | 142.76 | 142.76 | 143.6 | 140.8 | 1.29M |
| December 18, 2025 | 144.97 | 142.95 | 142.95 | 144.97 | 142 | 356,600 |
| December 17, 2025 | 143.17 | 141.95 | 141.95 | 144.29 | 137.87 | 786,200 |
| December 16, 2025 | 144.1 | 143.57 | 143.57 | 145.06 | 139.47 | 713,176 |
| December 15, 2025 | 152.53 | 144.9 | 144.9 | 152.53 | 144.75 | 533,700 |
| December 12, 2025 | 153.09 | 152.53 | 152.53 | 153.62 | 151.01 | 382,222 |
| December 11, 2025 | 151.54 | 152.31 | 152.31 | 153.6 | 150.43 | 239,926 |
| December 10, 2025 | 150.24 | 151.75 | 151.75 | 153.1 | 149.76 | 346,425 |
| December 09, 2025 | 149.76 | 150.03 | 150.03 | 150.9 | 147.48 | 227,016 |
| December 08, 2025 | 146.94 | 149.76 | 149.76 | 150.43 | 145.72 | 303,444 |
| December 05, 2025 | 148.8 | 146.08 | 146.08 | 150.29 | 144.56 | 436,249 |
| December 04, 2025 | 150 | 149.63 | 149.63 | 151.56 | 149 | 346,940 |
| December 03, 2025 | 145 | 149.13 | 149.13 | 149.92 | 144.24 | 361,000 |
| December 02, 2025 | 144.63 | 145.81 | 145.81 | 148.49 | 144.29 | 407,044 |
| December 01, 2025 | 141.4 | 143.16 | 143.16 | 144.67 | 140.6 | 344,416 |
| November 28, 2025 | 141.42 | 140.85 | 140.85 | 143 | 140.67 | 162,745 |
| November 26, 2025 | 141.09 | 141.63 | 141.63 | 143 | 139.89 | 258,700 |
| November 25, 2025 | 141.7 | 141.79 | 141.79 | 143.3 | 139.72 | 288,600 |
| November 24, 2025 | 143.39 | 140.52 | 140.52 | 143.39 | 139.24 | 346,842 |