113.03
+2.98(+2.71%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 109.54 | 113.03 | 113.03 | 113.53 | 108.75 | 4.19M |
| February 19, 2026 | 115.25 | 110.05 | 110.05 | 115.49 | 109.6 | 5.15M |
| February 18, 2026 | 111 | 116.93 | 116.93 | 118.36 | 108.31 | 8.17M |
| February 17, 2026 | 109.53 | 114.02 | 114.02 | 114.94 | 109.4 | 3.51M |
| February 13, 2026 | 110.3 | 109.29 | 109.29 | 111.74 | 107.32 | 4.75M |
| February 12, 2026 | 114.93 | 109.3 | 109.3 | 115.96 | 106.32 | 7.4M |
| February 11, 2026 | 117.5 | 113.94 | 113.94 | 118.94 | 112.41 | 5.05M |
| February 10, 2026 | 115.71 | 116.36 | 116.36 | 118.72 | 115.71 | 4.79M |
| February 09, 2026 | 115.46 | 116.2 | 116.2 | 116.61 | 114.46 | 4.83M |
| February 06, 2026 | 107.27 | 115.91 | 115.91 | 116.49 | 107.27 | 9.02M |
| February 05, 2026 | 108.2 | 106.09 | 106.09 | 109.24 | 105.51 | 5.63M |
| February 04, 2026 | 112.11 | 109.48 | 109.48 | 112.63 | 105.81 | 5.59M |
| February 03, 2026 | 109 | 110.86 | 110.86 | 113 | 108.72 | 8.45M |
| February 02, 2026 | 104.2 | 107.35 | 107.35 | 108.32 | 103.99 | 5.76M |
| January 30, 2026 | 103.41 | 102.32 | 102.32 | 104.47 | 100.66 | 5.48M |
| January 29, 2026 | 104.8 | 103.94 | 103.94 | 105 | 101.31 | 7.23M |
| January 28, 2026 | 104.45 | 104.91 | 104.91 | 106.69 | 104.3 | 4.34M |
| January 27, 2026 | 109.24 | 104.04 | 104.04 | 109.43 | 103.94 | 5.75M |
| January 26, 2026 | 106.93 | 107.76 | 107.76 | 108.12 | 106.07 | 4.46M |
| January 23, 2026 | 109.5 | 107.74 | 107.74 | 109.94 | 107.54 | 4.33M |
| January 22, 2026 | 113 | 110.4 | 110.4 | 115.08 | 110.05 | 6.05M |
| January 21, 2026 | 111.95 | 110.96 | 110.96 | 114.55 | 109.23 | 11.49M |
| January 20, 2026 | 110.68 | 108.57 | 108.57 | 112.2 | 107.76 | 9.11M |
| January 16, 2026 | 116.02 | 113.49 | 113.49 | 116.3 | 113.42 | 3.59M |
| January 15, 2026 | 112.06 | 116.02 | 116.02 | 116.06 | 111.76 | 4.66M |
| January 14, 2026 | 113 | 110.75 | 110.75 | 114.9 | 109.72 | 5.08M |
| January 13, 2026 | 114 | 114.41 | 114.41 | 117.08 | 113 | 4.55M |
| January 12, 2026 | 115.5 | 115.29 | 115.29 | 116.29 | 114.15 | 3.37M |
| January 09, 2026 | 117.05 | 117.32 | 117.32 | 118.65 | 114.37 | 3.67M |
| January 08, 2026 | 116.37 | 115.47 | 115.47 | 117.44 | 115.11 | 3.16M |
| January 07, 2026 | 118.23 | 116.6 | 116.6 | 119.21 | 116.36 | 3.45M |
| January 06, 2026 | 114.95 | 117.53 | 117.53 | 118.7 | 114.1 | 5.28M |
| January 05, 2026 | 112.74 | 114.89 | 114.89 | 116.34 | 112.41 | 3.78M |
| January 02, 2026 | 112.6 | 113.01 | 113.01 | 113.57 | 110.96 | 2.48M |
| December 31, 2025 | 111.14 | 111.82 | 111.82 | 112.13 | 110.85 | 1.99M |
| December 30, 2025 | 111.59 | 111.52 | 111.52 | 112.41 | 111 | 2.07M |
| December 29, 2025 | 113.27 | 111.45 | 111.45 | 113.99 | 110.69 | 4.15M |
| December 26, 2025 | 114.64 | 114.04 | 114.04 | 114.8 | 113.59 | 1.88M |
| December 24, 2025 | 113.33 | 114.81 | 114.81 | 115.15 | 112.75 | 1.8M |
| December 23, 2025 | 115.11 | 113.53 | 113.53 | 115.95 | 112.65 | 3.28M |
| December 22, 2025 | 114.3 | 116.02 | 116.02 | 116.32 | 114.06 | 3.86M |
| December 19, 2025 | 113.03 | 113.99 | 113.99 | 114.18 | 112.03 | 7.3M |
| December 18, 2025 | 112.15 | 112.85 | 112.85 | 114.32 | 111.58 | 3.78M |
| December 17, 2025 | 113 | 110.27 | 110.27 | 114.83 | 109.85 | 5.6M |
| December 16, 2025 | 108 | 112.48 | 112.48 | 112.87 | 107.72 | 6.38M |
| December 15, 2025 | 106.92 | 107.7 | 107.7 | 108.64 | 106.28 | 4.2M |
| December 12, 2025 | 108.66 | 106.81 | 106.81 | 109.62 | 106.63 | 3.18M |
| December 11, 2025 | 107.85 | 108.39 | 108.39 | 109.2 | 106.52 | 4.7M |
| December 10, 2025 | 105.87 | 107.74 | 107.74 | 108.19 | 104.95 | 5.75M |
| December 09, 2025 | 104.26 | 105.7 | 105.7 | 107.43 | 103.68 | 4.92M |
| December 08, 2025 | 105.33 | 104.5 | 104.5 | 105.37 | 103.66 | 6.6M |
| December 05, 2025 | 104.35 | 104.95 | 104.95 | 105.63 | 103.04 | 6.38M |
| December 04, 2025 | 108.72 | 104.73 | 104.73 | 109.12 | 104.44 | 6.97M |
| December 03, 2025 | 104.88 | 108.48 | 108.48 | 109.66 | 104.68 | 6.13M |
| December 02, 2025 | 101.5 | 104.38 | 104.38 | 105.46 | 100.84 | 7.1M |
| December 01, 2025 | 100.29 | 101.12 | 101.12 | 103.22 | 100.02 | 3.71M |
| November 28, 2025 | 101.81 | 101.96 | 101.96 | 103.19 | 101.6 | 2.25M |
| November 26, 2025 | 99.64 | 101.59 | 101.59 | 103.2 | 98.96 | 5.22M |
| November 25, 2025 | 96.19 | 98.91 | 98.91 | 99.88 | 95.94 | 8.94M |
| November 24, 2025 | 93.23 | 95.62 | 95.62 | 95.97 | 92.84 | 8.52M |