116.82
+0.85(+0.73%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 115.48 | 116.82 | 116.82 | 117.23 | 115.38 | 3.36M |
| February 19, 2026 | 115.94 | 115.97 | 115.97 | 116.38 | 115.41 | 2.34M |
| February 18, 2026 | 115.97 | 116.35 | 116.35 | 117.04 | 115.58 | 2.2M |
| February 17, 2026 | 114.61 | 115.65 | 115.65 | 116.18 | 113.96 | 3.77M |
| February 13, 2026 | 115.6 | 115.11 | 115.11 | 116.2 | 114.79 | 7.74M |
| February 12, 2026 | 118.2 | 115.5 | 115.5 | 118.36 | 115.3 | 3.27M |
| February 11, 2026 | 119.23 | 117.84 | 117.84 | 119.23 | 117.26 | 2.48M |
| February 10, 2026 | 119.19 | 118.25 | 118.25 | 119.33 | 118.16 | 1.65M |
| February 09, 2026 | 117.42 | 118.63 | 118.63 | 119.06 | 117.18 | 4.25M |
| February 06, 2026 | 115.61 | 117.49 | 117.49 | 117.83 | 115.46 | 2.35M |
| February 05, 2026 | 115.7 | 114.82 | 114.82 | 116.41 | 114.49 | 3.8M |
| February 04, 2026 | 118.06 | 116.75 | 116.75 | 118.19 | 115.65 | 4.69M |
| February 03, 2026 | 120.54 | 118.18 | 118.18 | 120.55 | 117.17 | 3.25M |
| February 02, 2026 | 119.35 | 120.3 | 120.3 | 120.78 | 119.35 | 1.56M |
| January 30, 2026 | 120.4 | 120.03 | 120.03 | 120.76 | 119.38 | 5.3M |
| January 29, 2026 | 121.42 | 120.8 | 120.8 | 121.6 | 118.66 | 3.37M |
| January 28, 2026 | 122.43 | 121.79 | 121.79 | 122.5 | 121.35 | 1.63M |
| January 27, 2026 | 121.95 | 122.06 | 122.06 | 122.42 | 121.61 | 924,100 |
| January 26, 2026 | 120.56 | 121.22 | 121.22 | 121.62 | 120.56 | 1.29M |
| January 23, 2026 | 119.83 | 120.46 | 120.46 | 120.94 | 119.68 | 1.62M |
| January 22, 2026 | 120.19 | 119.94 | 119.94 | 120.26 | 119.46 | 2.51M |
| January 21, 2026 | 118.15 | 119.03 | 119.03 | 119.87 | 117.63 | 3.82M |
| January 20, 2026 | 118.88 | 118.04 | 118.04 | 119.52 | 117.82 | 3.17M |
| January 16, 2026 | 121.48 | 121.09 | 121.09 | 121.77 | 120.76 | 3.13M |
| January 15, 2026 | 122 | 121.12 | 121.12 | 122.06 | 120.91 | 5.03M |
| January 14, 2026 | 121.82 | 120.92 | 120.92 | 121.82 | 120.03 | 7.17M |
| January 13, 2026 | 122.81 | 122.46 | 122.46 | 122.99 | 121.86 | 6.02M |
| January 12, 2026 | 121.73 | 122.81 | 122.81 | 123.2 | 121.73 | 1.21M |
| January 09, 2026 | 121.89 | 122.53 | 122.53 | 122.77 | 121.45 | 2.59M |
| January 08, 2026 | 122.44 | 121.73 | 121.73 | 122.52 | 121.32 | 2.61M |
| January 07, 2026 | 122.48 | 122.72 | 122.72 | 123.6 | 122.35 | 2.02M |
| January 06, 2026 | 121.99 | 122.41 | 122.41 | 122.52 | 121.56 | 2.43M |
| January 05, 2026 | 122.14 | 121.87 | 121.87 | 122.38 | 121.69 | 2.75M |
| January 02, 2026 | 122.74 | 121.44 | 121.44 | 123.15 | 120.77 | 2.88M |
| December 31, 2025 | 122.88 | 121.75 | 121.75 | 122.89 | 121.74 | 1.72M |
| December 30, 2025 | 122.86 | 122.75 | 122.75 | 123.15 | 122.69 | 1.37M |
| December 29, 2025 | 122.79 | 122.98 | 122.98 | 123.25 | 122.61 | 1.88M |
| December 26, 2025 | 123.79 | 123.63 | 123.63 | 124.01 | 123.49 | 1.22M |
| December 24, 2025 | 123.33 | 123.62 | 123.62 | 123.72 | 123.2 | 1.04M |
| December 23, 2025 | 122.3 | 123.31 | 123.31 | 123.36 | 122.3 | 1.74M |
| December 22, 2025 | 122.55 | 122.57 | 122.57 | 122.69 | 122.18 | 1.91M |
| December 19, 2025 | 120.92 | 122 | 122 | 122 | 120.92 | 1.82M |
| December 18, 2025 | 120.38 | 120.33 | 120.33 | 121.08 | 119.81 | 2.86M |
| December 17, 2025 | 121.23 | 118.83 | 118.83 | 121.23 | 118.81 | 4.35M |
| December 16, 2025 | 120.28 | 120.99 | 120.99 | 121.29 | 120 | 1.98M |
| December 15, 2025 | 122 | 120.72 | 120.72 | 122.1 | 120.47 | 2.89M |
| December 12, 2025 | 122.7 | 121.3 | 121.3 | 123 | 120.73 | 6.02M |
| December 11, 2025 | 122.74 | 123.29 | 123.29 | 123.38 | 121.61 | 3.86M |
| December 10, 2025 | 123.04 | 123.37 | 123.37 | 123.65 | 122.32 | 3.82M |
| December 09, 2025 | 123.01 | 123.15 | 123.15 | 123.36 | 122.63 | 1.47M |
| December 08, 2025 | 123.5 | 123.14 | 123.14 | 123.72 | 122.63 | 1.21M |
| December 05, 2025 | 123.19 | 123.18 | 123.18 | 123.71 | 122.82 | 919,900 |
| December 04, 2025 | 123.18 | 122.87 | 122.84 | 123.19 | 122.17 | 1.22M |
| December 03, 2025 | 122.21 | 122.64 | 122.64 | 122.93 | 121.84 | 1.41M |
| December 02, 2025 | 122.75 | 122.7 | 122.7 | 123.42 | 122.3 | 1.26M |
| December 01, 2025 | 121.68 | 122.25 | 122.25 | 122.63 | 121.38 | 1.17M |
| November 28, 2025 | 122.35 | 122.66 | 122.66 | 122.66 | 122.06 | 563,100 |
| November 26, 2025 | 122.04 | 122.11 | 122.11 | 122.52 | 121.5 | 1.03M |
| November 25, 2025 | 120 | 121.2 | 121.2 | 121.43 | 118.82 | 1.02M |
| November 24, 2025 | 118.58 | 120.22 | 120.22 | 120.56 | 118.58 | 975,400 |