76.85
+1.04(+1.37%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 76.13 | 76.85 | 76.85 | 76.86 | 75.63 | 923,800 |
| February 19, 2026 | 75.48 | 75.81 | 75.81 | 76.22 | 74.72 | 692,917 |
| February 18, 2026 | 76.72 | 75.72 | 75.72 | 76.94 | 75.53 | 1.09M |
| February 17, 2026 | 76.72 | 77.19 | 77.19 | 77.34 | 75.73 | 1.27M |
| February 13, 2026 | 75.87 | 76.18 | 76.18 | 76.53 | 75.59 | 1.01M |
| February 12, 2026 | 77.11 | 75.63 | 75.63 | 77.38 | 75.6 | 2.17M |
| February 11, 2026 | 77.17 | 76.47 | 76.47 | 77.17 | 75.53 | 1.36M |
| February 10, 2026 | 76.35 | 77.07 | 77.07 | 77.39 | 76.28 | 1.25M |
| February 09, 2026 | 75.15 | 76.06 | 76.06 | 76.25 | 74.68 | 1.4M |
| February 06, 2026 | 76.13 | 75.22 | 75.22 | 76.35 | 74.02 | 2.24M |
| February 05, 2026 | 74.57 | 75.48 | 75.48 | 75.7 | 74.02 | 1.73M |
| February 04, 2026 | 72.99 | 74.25 | 74.25 | 74.96 | 72.73 | 1.78M |
| February 03, 2026 | 71.96 | 72.49 | 72.49 | 72.82 | 71.72 | 1.41M |
| February 02, 2026 | 72.94 | 71.98 | 71.98 | 73.43 | 71.9 | 1.47M |
| January 30, 2026 | 71.98 | 72.87 | 72.87 | 73.07 | 71.15 | 1.26M |
| January 29, 2026 | 70.87 | 71.98 | 71.98 | 72.17 | 70.15 | 1.29M |
| January 28, 2026 | 71.29 | 70.45 | 70.45 | 71.61 | 70.19 | 1.2M |
| January 27, 2026 | 71.34 | 71.29 | 71.29 | 71.47 | 70.75 | 1.33M |
| January 26, 2026 | 71.31 | 71.28 | 71.28 | 71.67 | 70.5 | 1.54M |
| January 23, 2026 | 70.77 | 71.14 | 71.14 | 71.24 | 70.22 | 895,100 |
| January 22, 2026 | 71.03 | 70.86 | 70.86 | 72.13 | 70.64 | 1.92M |
| January 21, 2026 | 71.03 | 71.02 | 71.02 | 71.18 | 70.05 | 1.61M |
| January 20, 2026 | 71.4 | 70.53 | 70.53 | 71.51 | 70.22 | 1.85M |
| January 16, 2026 | 69.61 | 71.47 | 71.47 | 71.64 | 69.47 | 1.47M |
| January 15, 2026 | 70.14 | 69.85 | 69.85 | 70.75 | 69.79 | 1.02M |
| January 14, 2026 | 69.9 | 69.92 | 69.92 | 70.32 | 69.34 | 959,644 |
| January 13, 2026 | 70.18 | 69.96 | 69.96 | 70.43 | 68.78 | 992,252 |
| January 12, 2026 | 69.74 | 70.19 | 70.19 | 70.57 | 69.57 | 1.37M |
| January 09, 2026 | 69.91 | 69.72 | 69.72 | 70.75 | 69.51 | 1.75M |
| January 08, 2026 | 69.71 | 70.62 | 70.62 | 70.96 | 69.55 | 1.15M |
| January 07, 2026 | 69.89 | 69.99 | 69.99 | 70.57 | 69.63 | 1.35M |
| January 06, 2026 | 68.13 | 69.62 | 69.62 | 69.67 | 68.11 | 1.11M |
| January 05, 2026 | 67.58 | 68.57 | 68.57 | 68.68 | 67.35 | 1.1M |
| January 02, 2026 | 68.67 | 67.96 | 67.96 | 68.68 | 67.79 | 1.33M |
| December 31, 2025 | 69.6 | 69.03 | 69.03 | 69.6 | 68.86 | 959,515 |
| December 30, 2025 | 69.63 | 69.6 | 69.6 | 69.87 | 69.38 | 707,635 |
| December 29, 2025 | 70.14 | 69.79 | 69.79 | 70.14 | 69.59 | 650,008 |
| December 26, 2025 | 69.49 | 69.55 | 69.55 | 69.68 | 69.14 | 479,009 |
| December 24, 2025 | 69.18 | 69.55 | 69.55 | 69.68 | 69.08 | 379,928 |
| December 23, 2025 | 69.28 | 69.12 | 69.12 | 69.28 | 68.56 | 989,460 |
| December 22, 2025 | 68.16 | 69.11 | 69.11 | 69.33 | 68.1 | 1.36M |
| December 19, 2025 | 67.48 | 68.55 | 68.55 | 68.8 | 67.29 | 3.81M |
| December 18, 2025 | 67.89 | 67.71 | 67.71 | 68.1 | 67.25 | 1.87M |
| December 17, 2025 | 67.1 | 68.05 | 68.05 | 68.16 | 66.86 | 1.49M |
| December 16, 2025 | 68.31 | 67.16 | 67.16 | 68.44 | 66.94 | 1.53M |
| December 15, 2025 | 67.66 | 68.25 | 68.25 | 68.3 | 66.99 | 1.32M |
| December 12, 2025 | 67.92 | 67.76 | 67.76 | 68.25 | 67.58 | 1.02M |
| December 11, 2025 | 67.5 | 67.76 | 67.76 | 67.98 | 67.25 | 1.7M |
| December 10, 2025 | 67.9 | 67.2 | 67.2 | 68.24 | 67.1 | 1.71M |
| December 09, 2025 | 68.24 | 67.79 | 67.79 | 68.95 | 67.62 | 848,300 |
| December 08, 2025 | 68.64 | 67.87 | 67.87 | 68.69 | 67.79 | 971,900 |
| December 05, 2025 | 69.03 | 68.7 | 68.7 | 69.27 | 68.62 | 1.01M |
| December 04, 2025 | 68.94 | 69.07 | 69.07 | 69.75 | 68.92 | 1.38M |
| December 03, 2025 | 70.11 | 69.94 | 69.94 | 70.36 | 69.43 | 762,910 |
| December 02, 2025 | 70.9 | 70.03 | 70.03 | 71.18 | 69.61 | 742,900 |
| December 01, 2025 | 70.73 | 70.84 | 70.84 | 71.32 | 70.7 | 882,621 |
| November 28, 2025 | 71.26 | 71.16 | 71.16 | 71.75 | 71 | 576,633 |
| November 26, 2025 | 70.83 | 71.26 | 71.26 | 71.57 | 70.64 | 1.49M |
| November 25, 2025 | 71.31 | 71.07 | 71.07 | 71.88 | 70.98 | 1.19M |
| November 24, 2025 | 70.89 | 71.17 | 71.17 | 71.35 | 70.32 | 2.35M |