82.22
+0.43(+0.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 82.12 | 82.22 | 82.22 | 82.25 | 81.44 | 60,116 |
| February 19, 2026 | 81.22 | 81.79 | 81.79 | 81.92 | 81.22 | 22,021 |
| February 18, 2026 | 82.26 | 80.85 | 80.85 | 82.26 | 80.79 | 42,616 |
| February 17, 2026 | 82.84 | 82.22 | 82.22 | 82.99 | 82 | 35,801 |
| February 13, 2026 | 80.3 | 82.39 | 82.39 | 82.44 | 80.3 | 95,900 |
| February 12, 2026 | 79.25 | 80.25 | 80.25 | 80.89 | 79.25 | 42,310 |
| February 11, 2026 | 78.53 | 78.97 | 78.97 | 79.02 | 78.34 | 25,523 |
| February 10, 2026 | 77.32 | 78.37 | 78.37 | 78.8 | 77.32 | 102,614 |
| February 09, 2026 | 76.81 | 77.01 | 77.01 | 77.08 | 76.26 | 52,245 |
| February 06, 2026 | 77.35 | 76.86 | 76.86 | 77.72 | 76.35 | 22,400 |
| February 05, 2026 | 76.71 | 76.56 | 76.56 | 76.76 | 76.25 | 22,900 |
| February 04, 2026 | 76.98 | 76.39 | 76.39 | 77.06 | 76.28 | 18,805 |
| February 03, 2026 | 75.64 | 76.59 | 76.59 | 76.91 | 75.64 | 30,602 |
| February 02, 2026 | 76.54 | 75.37 | 75.37 | 76.55 | 75.26 | 20,731 |
| January 30, 2026 | 76.33 | 76.32 | 76.32 | 76.33 | 75.57 | 19,628 |
| January 29, 2026 | 76.78 | 76.38 | 76.38 | 77.15 | 76 | 33,270 |
| January 28, 2026 | 76.69 | 76.48 | 76.48 | 77 | 76.34 | 27,812 |
| January 27, 2026 | 75.82 | 76.77 | 76.77 | 76.77 | 75.8 | 38,345 |
| January 26, 2026 | 75.45 | 75.91 | 75.91 | 76.22 | 75.45 | 33,700 |
| January 23, 2026 | 75.63 | 75.18 | 75.18 | 75.65 | 74.74 | 99,510 |
| January 22, 2026 | 76.28 | 75.62 | 75.62 | 76.35 | 75.38 | 26,218 |
| January 21, 2026 | 76.35 | 76.2 | 76.2 | 76.51 | 75.65 | 116,226 |
| January 20, 2026 | 76.37 | 75.89 | 75.89 | 76.49 | 75.75 | 61,283 |
| January 16, 2026 | 76.1 | 76.65 | 76.65 | 76.81 | 76 | 66,517 |
| January 15, 2026 | 76.18 | 76.68 | 76.68 | 76.99 | 76.17 | 100,723 |
| January 14, 2026 | 75.25 | 75.87 | 75.87 | 76.13 | 75.25 | 49,300 |
| January 13, 2026 | 74.81 | 75.17 | 75.17 | 75.28 | 74.46 | 24,337 |
| January 12, 2026 | 74.49 | 74.67 | 74.67 | 74.89 | 74.38 | 49,033 |
| January 09, 2026 | 74.61 | 74.55 | 74.55 | 75.35 | 74.54 | 38,324 |
| January 08, 2026 | 73.43 | 73.91 | 73.91 | 74.35 | 73.43 | 57,000 |
| January 07, 2026 | 75.34 | 73.51 | 73.51 | 75.34 | 73.38 | 50,929 |
| January 06, 2026 | 74.74 | 75.13 | 75.13 | 75.17 | 74.52 | 85,135 |
| January 05, 2026 | 75.59 | 74.62 | 74.62 | 75.59 | 73.69 | 66,828 |
| January 02, 2026 | 74.98 | 75.6 | 75.6 | 75.97 | 74.64 | 66,900 |
| December 31, 2025 | 75.32 | 74.78 | 74.78 | 75.32 | 74.74 | 33,500 |
| December 30, 2025 | 75.17 | 75.26 | 75.26 | 75.42 | 74.99 | 58,500 |
| December 29, 2025 | 75.08 | 75.03 | 75.03 | 75.37 | 74.82 | 117,470 |
| December 26, 2025 | 74.85 | 74.8 | 74.8 | 74.91 | 74.51 | 39,100 |
| December 24, 2025 | 74.68 | 74.85 | 74.85 | 74.88 | 74.42 | 26,930 |
| December 23, 2025 | 74.28 | 74.47 | 74.47 | 74.69 | 74.28 | 21,413 |
| December 22, 2025 | 73.97 | 74.31 | 74.31 | 74.37 | 73.5 | 20,025 |
| December 19, 2025 | 75.39 | 74.45 | 74.45 | 75.45 | 74.41 | 59,900 |
| December 18, 2025 | 75.1 | 75.36 | 75.36 | 75.5 | 75.09 | 44,630 |
| December 17, 2025 | 74.98 | 74.8 | 74.8 | 74.98 | 74.46 | 29,721 |
| December 16, 2025 | 75.39 | 74.95 | 74.95 | 75.39 | 74.61 | 27,929 |
| December 15, 2025 | 75.16 | 75.44 | 75.44 | 75.52 | 74.83 | 85,535 |
| December 12, 2025 | 74.95 | 74.77 | 74.77 | 75.41 | 74.67 | 94,108 |
| December 11, 2025 | 74.49 | 74.85 | 74.85 | 75.18 | 74.49 | 31,000 |
| December 10, 2025 | 74.8 | 74.48 | 74.48 | 74.8 | 74.23 | 329,100 |
| December 09, 2025 | 74.87 | 74.67 | 74.67 | 75.33 | 74.63 | 106,000 |
| December 08, 2025 | 75.5 | 74.55 | 74.55 | 75.5 | 74.42 | 88,142 |
| December 05, 2025 | 75.83 | 75.34 | 75.34 | 75.97 | 75.29 | 81,495 |
| December 04, 2025 | 75.92 | 75.89 | 75.89 | 76.41 | 75.67 | 83,900 |
| December 03, 2025 | 76.41 | 76.03 | 76.03 | 76.45 | 75.68 | 29,032 |
| December 02, 2025 | 77.29 | 76.25 | 76.25 | 77.29 | 76.2 | 73,100 |
| December 01, 2025 | 78.47 | 77.06 | 77.06 | 78.47 | 76.99 | 71,187 |
| November 28, 2025 | 78.5 | 78.84 | 78.84 | 78.86 | 78.46 | 23,228 |
| November 26, 2025 | 77.79 | 78.39 | 78.39 | 78.45 | 77.79 | 34,729 |
| November 25, 2025 | 77.87 | 77.43 | 77.43 | 77.87 | 77.12 | 62,988 |
| November 24, 2025 | 77.09 | 77.78 | 77.78 | 77.8 | 76.65 | 29,700 |