74.46
+0.325(+0.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 74.36 | 74.46 | 74.46 | 74.72 | 74.17 | 17,301 |
| February 19, 2026 | 74.6 | 74.13 | 74.13 | 74.6 | 74.13 | 6,190 |
| February 18, 2026 | 74.45 | 74.6 | 74.6 | 74.73 | 74.21 | 17,596 |
| February 17, 2026 | 74.16 | 74.1 | 74.1 | 74.18 | 73.3 | 7,685 |
| February 16, 2026 | 74.48 | 74.27 | 74.27 | 74.64 | 74.18 | 11,606 |
| February 13, 2026 | 74.11 | 74.41 | 74.41 | 74.44 | 73.98 | 25,858 |
| February 12, 2026 | 75.37 | 74.43 | 74.43 | 75.55 | 74.43 | 11,461 |
| February 11, 2026 | 75.68 | 75.08 | 75.08 | 75.86 | 74.93 | 11,425 |
| February 10, 2026 | 75.75 | 75.79 | 75.79 | 75.86 | 75.63 | 63,829 |
| February 09, 2026 | 75.3 | 75.87 | 75.87 | 75.87 | 74.95 | 102,498 |
| February 06, 2026 | 73.91 | 74.95 | 74.95 | 74.95 | 73.91 | 67,238 |
| February 05, 2026 | 74.87 | 74.01 | 74.01 | 74.92 | 73.61 | 36,680 |
| February 04, 2026 | 75.13 | 75.02 | 75.02 | 75.37 | 74.82 | 12,542 |
| February 03, 2026 | 76.48 | 75.44 | 75.44 | 76.54 | 75.4 | 43,587 |
| February 02, 2026 | 75.44 | 76.33 | 76.33 | 76.33 | 75.44 | 158,107 |
| January 30, 2026 | 75.73 | 76.06 | 76.06 | 76.3 | 75.65 | 67,404 |
| January 29, 2026 | 77.13 | 75.6 | 75.6 | 77.13 | 75.3 | 12,990 |
| January 28, 2026 | 77.25 | 77.09 | 77.09 | 77.28 | 77.07 | 29,596 |
| January 27, 2026 | 77.03 | 77.05 | 77.05 | 77.08 | 76.83 | 18,744 |
| January 26, 2026 | 76.49 | 76.82 | 76.82 | 76.86 | 76.4 | 9,075 |
| January 23, 2026 | 76.58 | 76.6 | 76.6 | 76.68 | 76.29 | 79,983 |
| January 22, 2026 | 76.44 | 76.55 | 76.55 | 76.6 | 76.37 | 3,723 |
| January 21, 2026 | 75 | 75.74 | 75.74 | 75.92 | 74.57 | 45,369 |
| January 20, 2026 | 75.24 | 75.49 | 75.49 | 75.49 | 74.91 | 40,816 |
| January 19, 2026 | 75.71 | 75.53 | 75.53 | 75.8 | 75.46 | 1,673 |
| January 16, 2026 | 76.74 | 76.62 | 76.62 | 76.8 | 76.51 | 14,172 |
| January 15, 2026 | 76.53 | 76.82 | 76.82 | 76.82 | 76.53 | 2,908 |
| January 14, 2026 | 76.57 | 76.02 | 76.02 | 76.6 | 76.02 | 1,968 |
| January 13, 2026 | 76.85 | 76.64 | 76.64 | 76.91 | 76.57 | 7,696 |
| January 12, 2026 | 76.21 | 76.8 | 76.8 | 76.8 | 76.21 | 16,840 |
| January 09, 2026 | 76.5 | 76.77 | 76.77 | 76.77 | 76.5 | 6,631 |
| January 08, 2026 | 76.44 | 76.58 | 76.58 | 76.59 | 76.42 | 11,891 |
| January 07, 2026 | 76.47 | 76.77 | 76.77 | 76.81 | 76.46 | 9,447 |
| January 06, 2026 | 75.88 | 75.99 | 75.99 | 76.25 | 75.88 | 8,745 |
| January 05, 2026 | 75.55 | 76.11 | 76.11 | 76.11 | 75.5 | 13,275 |
| January 02, 2026 | 75.88 | 75.36 | 75.36 | 76.05 | 75.36 | 5,571 |
| December 31, 2025 | 75.95 | 76.03 | 76.03 | 76.03 | 75.86 | 6,016 |
| December 30, 2025 | 76.22 | 76.26 | 76.26 | 76.27 | 76.16 | 1,405 |
| December 29, 2025 | 76.68 | 76.14 | 76.14 | 76.68 | 76.11 | 149 |
| December 24, 2025 | 76.32 | 76.36 | 76.36 | 76.36 | 76.32 | 331 |
| December 23, 2025 | 75.93 | 76.24 | 76.24 | 76.24 | 75.84 | 23,306 |
| December 22, 2025 | 75.77 | 75.98 | 75.98 | 75.98 | 75.71 | 12,347 |
| December 19, 2025 | 75.04 | 75.38 | 75.38 | 75.38 | 74.86 | 26,104 |
| December 18, 2025 | 74.49 | 75.16 | 75.16 | 75.18 | 74.43 | 3,255 |
| December 17, 2025 | 75.1 | 74.35 | 74.35 | 75.3 | 74.35 | 17,769 |
| December 16, 2025 | 74.78 | 74.8 | 74.8 | 75.2 | 74.78 | 5,144 |
| December 15, 2025 | 75.35 | 75.36 | 75.36 | 75.48 | 75.35 | 12,450 |
| December 12, 2025 | 75.68 | 74.94 | 74.94 | 75.8 | 74.88 | 48,001 |
| December 11, 2025 | 74.77 | 75.23 | 75.23 | 75.36 | 74.77 | 11,982 |
| December 10, 2025 | 74.92 | 74.88 | 74.88 | 74.96 | 74.66 | 33,018 |
| December 09, 2025 | 75.17 | 75.1 | 75.1 | 75.17 | 74.91 | 14,972 |
| December 08, 2025 | 75.41 | 74.97 | 74.97 | 75.41 | 74.96 | 8,431 |
| December 05, 2025 | 75.29 | 75.27 | 75.27 | 75.41 | 75.19 | 36,307 |
| December 04, 2025 | 75.01 | 74.93 | 74.93 | 75.08 | 74.9 | 22,772 |
| December 03, 2025 | 74.64 | 74.82 | 74.82 | 74.82 | 74.29 | 12,341 |
| December 02, 2025 | 74.41 | 74.4 | 74.4 | 74.76 | 74.36 | 4,849 |
| December 01, 2025 | 74.31 | 74.56 | 74.56 | 74.56 | 74.05 | 23,910 |
| November 28, 2025 | 74.95 | 74.61 | 74.61 | 74.95 | 74.43 | 11,704 |
| November 27, 2025 | 74.54 | 74.51 | 74.51 | 74.54 | 74.44 | 10,335 |
| November 26, 2025 | 74.49 | 74.56 | 74.56 | 74.56 | 74.2 | 3,084 |