113.14
+2.18(+1.96%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 109.83 | 113.14 | 113.14 | 114.9 | 109.01 | 2.17M |
| February 19, 2026 | 109.7 | 110.96 | 110.96 | 111.56 | 107.26 | 1.69M |
| February 18, 2026 | 107.88 | 110.62 | 110.62 | 112.5 | 105.6 | 1.9M |
| February 17, 2026 | 111 | 108.49 | 108.49 | 111.39 | 105.62 | 4.22M |
| February 13, 2026 | 106.9 | 113 | 113 | 116.47 | 105.15 | 6.48M |
| February 12, 2026 | 111.01 | 110.41 | 110.41 | 113.45 | 107.08 | 5.04M |
| February 11, 2026 | 120 | 110.44 | 110.44 | 120 | 109.12 | 4.7M |
| February 10, 2026 | 118.79 | 118.76 | 118.76 | 121.6 | 115 | 2.95M |
| February 09, 2026 | 114.94 | 116.98 | 116.98 | 117.19 | 112.49 | 2.6M |
| February 06, 2026 | 110.09 | 115.02 | 115.02 | 115.36 | 109.33 | 3.27M |
| February 05, 2026 | 110.33 | 109.05 | 109.05 | 112.61 | 108.19 | 2.99M |
| February 04, 2026 | 108.64 | 111.85 | 111.85 | 113.59 | 105 | 3.87M |
| February 03, 2026 | 117.6 | 109.5 | 109.5 | 117.79 | 106.41 | 4.62M |
| February 02, 2026 | 120.87 | 120 | 120 | 123.71 | 118.22 | 2.46M |
| January 30, 2026 | 121.17 | 120.46 | 120.46 | 123.92 | 119.62 | 2.96M |
| January 29, 2026 | 132.22 | 123.72 | 123.72 | 132.5 | 121.64 | 3.63M |
| January 28, 2026 | 134.85 | 135.86 | 135.86 | 137.64 | 133.97 | 1.92M |
| January 27, 2026 | 135.94 | 133.85 | 133.85 | 136.9 | 132.81 | 2.11M |
| January 26, 2026 | 129.33 | 133.97 | 133.97 | 136.26 | 128.85 | 2.86M |
| January 23, 2026 | 127.18 | 128.3 | 128.3 | 129.91 | 126.5 | 3.38M |
| January 22, 2026 | 121.49 | 126.42 | 126.42 | 126.45 | 121.49 | 1.72M |
| January 21, 2026 | 120.13 | 120.27 | 120.27 | 121.99 | 118.72 | 1.35M |
| January 20, 2026 | 116.19 | 119.72 | 119.72 | 121.11 | 116.11 | 2.39M |
| January 16, 2026 | 120.63 | 119.07 | 119.07 | 121.72 | 118.59 | 1.75M |
| January 15, 2026 | 124.2 | 119.78 | 119.78 | 124.74 | 119.29 | 2.63M |
| January 14, 2026 | 128.51 | 123.03 | 123.03 | 129.6 | 120.81 | 3.32M |
| January 13, 2026 | 132.43 | 129.83 | 129.83 | 133.52 | 128.56 | 1.1M |
| January 12, 2026 | 129 | 132.01 | 132.01 | 133.31 | 128.56 | 1.86M |
| January 09, 2026 | 137.41 | 131.39 | 131.39 | 138.47 | 130.78 | 2.67M |
| January 08, 2026 | 141.9 | 137.43 | 137.43 | 141.99 | 134.09 | 2.39M |
| January 07, 2026 | 140 | 142.9 | 142.9 | 143.79 | 139.73 | 1.58M |
| January 06, 2026 | 134.73 | 139.38 | 139.38 | 139.57 | 132.6 | 2.46M |
| January 05, 2026 | 136.21 | 136.24 | 136.24 | 138.54 | 133.52 | 2.84M |
| January 02, 2026 | 142.85 | 138.36 | 138.36 | 144.79 | 136.51 | 2.06M |
| December 31, 2025 | 143.9 | 142.24 | 142.24 | 144 | 142.12 | 1.43M |
| December 30, 2025 | 143.05 | 144.14 | 144.14 | 145.9 | 142.46 | 2.41M |
| December 29, 2025 | 139.54 | 141.52 | 141.52 | 141.76 | 139 | 1.08M |
| December 26, 2025 | 139.89 | 140.46 | 140.46 | 140.88 | 139.7 | 634,458 |
| December 24, 2025 | 140.31 | 140.31 | 140.31 | 141.41 | 139.6 | 556,000 |
| December 23, 2025 | 141 | 140.97 | 140.97 | 142.48 | 139.65 | 1.83M |
| December 22, 2025 | 143.5 | 141.95 | 141.95 | 143.99 | 140.8 | 2.01M |
| December 19, 2025 | 140.41 | 141.74 | 141.74 | 143.33 | 138.84 | 4.57M |
| December 18, 2025 | 140.67 | 138.9 | 138.9 | 142.32 | 138.5 | 2.16M |
| December 17, 2025 | 137.51 | 139.22 | 139.22 | 142.97 | 137.2 | 3.11M |
| December 16, 2025 | 132.71 | 137.5 | 137.5 | 140.6 | 132.71 | 3.37M |
| December 15, 2025 | 134.75 | 133.96 | 133.96 | 135.2 | 131.53 | 1.91M |
| December 12, 2025 | 134 | 132.92 | 132.92 | 135.36 | 131.28 | 1.99M |
| December 11, 2025 | 134.31 | 134.24 | 134.24 | 135.76 | 132.6 | 1.74M |
| December 10, 2025 | 129.65 | 134.97 | 134.97 | 136 | 129.22 | 2.51M |
| December 09, 2025 | 129.7 | 129.65 | 129.65 | 132.23 | 129.21 | 1.63M |
| December 08, 2025 | 127.59 | 130.13 | 130.13 | 130.99 | 127.03 | 2.02M |
| December 05, 2025 | 125.13 | 127.32 | 127.32 | 128.64 | 123 | 2.67M |
| December 04, 2025 | 128.8 | 125.22 | 125.22 | 128.99 | 124.57 | 2.57M |
| December 03, 2025 | 127.85 | 128.12 | 128.12 | 130.26 | 127.23 | 1.91M |
| December 02, 2025 | 129.29 | 129.77 | 129.77 | 132.21 | 127.57 | 2.01M |
| December 01, 2025 | 128.05 | 127.56 | 127.56 | 129.26 | 126.28 | 2.07M |
| November 28, 2025 | 128.31 | 129.69 | 129.69 | 131 | 127.41 | 934,447 |
| November 26, 2025 | 128.28 | 127.01 | 127.01 | 129.16 | 126.94 | 1.26M |
| November 25, 2025 | 124.74 | 128.54 | 128.54 | 129.42 | 124.19 | 2.22M |
| November 24, 2025 | 120.66 | 124.39 | 124.39 | 125.07 | 120.57 | 3.07M |