71.38
+0.01(+0.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 71.62 | 71.38 | 71.38 | 72.26 | 70.65 | 2.18M |
| February 19, 2026 | 72.19 | 71.37 | 71.37 | 72.58 | 70.57 | 4.59M |
| February 18, 2026 | 71.62 | 72.74 | 72.74 | 73.23 | 71.62 | 2.38M |
| February 17, 2026 | 72.16 | 71.45 | 71.45 | 72.94 | 71.25 | 2.43M |
| February 13, 2026 | 71.64 | 72.09 | 72.09 | 72.74 | 70.67 | 2.44M |
| February 12, 2026 | 73.08 | 71.16 | 71.16 | 73.65 | 69.98 | 3.76M |
| February 11, 2026 | 75.17 | 72.91 | 72.91 | 76.04 | 72.1 | 3.75M |
| February 10, 2026 | 76.1 | 75.28 | 75.28 | 76.78 | 75.09 | 3.23M |
| February 09, 2026 | 76.77 | 76.43 | 76.43 | 77.11 | 75.65 | 2.52M |
| February 06, 2026 | 76.81 | 77.39 | 77.39 | 79.3 | 75.55 | 5.41M |
| February 05, 2026 | 75.52 | 74.98 | 74.98 | 75.93 | 73.58 | 3.1M |
| February 04, 2026 | 73 | 73.7 | 73.7 | 74.09 | 70.89 | 4.4M |
| February 03, 2026 | 81.54 | 73.49 | 73.49 | 81.76 | 72.78 | 4.61M |
| February 02, 2026 | 82.29 | 82.21 | 82.21 | 82.81 | 81.57 | 1.98M |
| January 30, 2026 | 82.56 | 81.89 | 81.89 | 83.06 | 81.5 | 1.75M |
| January 29, 2026 | 84.85 | 82.88 | 82.88 | 85.15 | 82.17 | 1.78M |
| January 28, 2026 | 85.09 | 84.72 | 84.72 | 85.33 | 83.94 | 1.35M |
| January 27, 2026 | 85.64 | 85.49 | 85.49 | 85.96 | 85.02 | 1.09M |
| January 26, 2026 | 85.29 | 85.72 | 85.72 | 85.89 | 84.96 | 929,900 |
| January 23, 2026 | 85.26 | 85.31 | 85.31 | 85.68 | 84.62 | 795,900 |
| January 22, 2026 | 85.31 | 85.83 | 85.83 | 86 | 84.9 | 833,600 |
| January 21, 2026 | 84.22 | 84.62 | 84.62 | 85.26 | 84.22 | 1.23M |
| January 20, 2026 | 85.11 | 84.24 | 84.24 | 85.53 | 83.59 | 1.62M |
| January 16, 2026 | 85.73 | 85.78 | 85.78 | 86.51 | 84.9 | 1.37M |
| January 15, 2026 | 86.54 | 86.05 | 86.05 | 86.64 | 85.58 | 993,000 |
| January 14, 2026 | 84.87 | 86.04 | 86.04 | 86.13 | 84.62 | 1.69M |
| January 13, 2026 | 85.77 | 84.81 | 84.81 | 85.88 | 84.49 | 1.58M |
| January 12, 2026 | 86.95 | 85.94 | 85.94 | 87.4 | 84.68 | 2.18M |
| January 09, 2026 | 88.59 | 87.04 | 87.04 | 89.3 | 86.97 | 1.35M |
| January 08, 2026 | 88.1 | 88.93 | 88.93 | 89.33 | 88.1 | 843,300 |
| January 07, 2026 | 89.13 | 88.43 | 88.43 | 89.36 | 87.8 | 960,000 |
| January 06, 2026 | 87.62 | 88.69 | 88.69 | 88.83 | 87.22 | 1.25M |
| January 05, 2026 | 85.26 | 88.18 | 88.18 | 88.41 | 85.26 | 1.28M |
| January 02, 2026 | 87.12 | 85.75 | 85.75 | 87.89 | 85.19 | 1.27M |
| December 31, 2025 | 88.36 | 87.42 | 87.42 | 88.54 | 87.23 | 790,500 |
| December 30, 2025 | 89.13 | 88.5 | 88.5 | 89.5 | 88.22 | 738,037 |
| December 29, 2025 | 89.62 | 89.38 | 89.38 | 89.93 | 89.24 | 715,329 |
| December 26, 2025 | 89.15 | 89.62 | 89.62 | 89.65 | 88.64 | 441,100 |
| December 24, 2025 | 88.97 | 89.02 | 89.02 | 89.41 | 88.54 | 502,600 |
| December 23, 2025 | 88.84 | 89.1 | 89.1 | 89.26 | 88.06 | 1.21M |
| December 22, 2025 | 88 | 88.91 | 88.91 | 89.33 | 87.87 | 1.47M |
| December 19, 2025 | 87.8 | 87.75 | 87.75 | 88.3 | 87.37 | 2.26M |
| December 18, 2025 | 87.11 | 87.64 | 87.64 | 88.23 | 86.98 | 1.49M |
| December 17, 2025 | 86.23 | 86.76 | 86.76 | 87.11 | 85.85 | 1.46M |
| December 16, 2025 | 87 | 86.47 | 86.47 | 87.1 | 86.31 | 1.27M |
| December 15, 2025 | 87.02 | 86.5 | 86.5 | 87.46 | 86.17 | 1.23M |
| December 12, 2025 | 87.32 | 86.98 | 86.98 | 87.32 | 86.3 | 1.09M |
| December 11, 2025 | 85.96 | 87.07 | 87.07 | 87.2 | 85.79 | 1.56M |
| December 10, 2025 | 86.38 | 85.96 | 85.96 | 86.69 | 84.48 | 1.73M |
| December 09, 2025 | 86.85 | 86.31 | 86.31 | 87.52 | 86.14 | 1.02M |
| December 08, 2025 | 88.19 | 87.06 | 87.06 | 88.25 | 86.74 | 1.19M |
| December 05, 2025 | 87.84 | 88.32 | 88.32 | 88.42 | 87.42 | 1.25M |
| December 04, 2025 | 84.92 | 87.82 | 87.82 | 87.83 | 84.92 | 1.08M |
| December 03, 2025 | 85.78 | 86.51 | 86.51 | 86.67 | 85.35 | 692,300 |
| December 02, 2025 | 86.25 | 85.55 | 85.55 | 86.25 | 85.12 | 935,600 |
| December 01, 2025 | 85.13 | 86.12 | 86.12 | 86.35 | 84.93 | 1.18M |
| November 28, 2025 | 85.7 | 85.94 | 85.67 | 86.48 | 85.56 | 470,300 |
| November 26, 2025 | 85.88 | 85.7 | 85.7 | 86.73 | 85.55 | 1.05M |
| November 25, 2025 | 84.73 | 85.88 | 85.88 | 86.13 | 84.66 | 1.46M |
| November 24, 2025 | 84.06 | 84.58 | 84.58 | 84.76 | 83.35 | 2.02M |
