148.72
+0.42(+0.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 149.19 | 148.72 | 148.72 | 151 | 146.31 | 1,608 |
| February 19, 2026 | 152.97 | 148.3 | 148.3 | 153.01 | 148.3 | 1,167 |
| February 18, 2026 | 142.42 | 152.07 | 152.07 | 152.07 | 139.01 | 5,688 |
| February 17, 2026 | 142.1 | 141.93 | 141.93 | 144 | 138.96 | 869 |
| February 13, 2026 | 138.68 | 141.2 | 141.2 | 144.95 | 132.73 | 10,363 |
| February 12, 2026 | 153.42 | 136.3 | 136.3 | 157.68 | 136.3 | 9,304 |
| February 11, 2026 | 172.49 | 145.8 | 150.1 | 172.49 | 144.96 | 942 |
| February 10, 2026 | 169.99 | 172.81 | 172.81 | 174.15 | 169.99 | 173 |
| February 09, 2026 | 168.49 | 170.92 | 170.92 | 171.02 | 168.49 | 1,615 |
| February 06, 2026 | 165.51 | 169.54 | 169.54 | 169.98 | 165.51 | 743 |
| February 05, 2026 | 164.62 | 167.81 | 167.81 | 167.81 | 164.62 | 1,200 |
| February 04, 2026 | 167.12 | 163.46 | 163.46 | 167.12 | 161.47 | 541 |
| February 03, 2026 | 167 | 170.06 | 170.06 | 170.47 | 164.93 | 701 |
| February 02, 2026 | 171.16 | 170.75 | 170.75 | 172.71 | 168.63 | 147 |
| January 30, 2026 | 169.9 | 170.61 | 170.61 | 172.46 | 168.02 | 448 |
| January 29, 2026 | 170.99 | 170.38 | 170.38 | 170.99 | 167.87 | 780 |
| January 28, 2026 | 169.39 | 170.02 | 170.02 | 171.06 | 168.55 | 190 |
| January 27, 2026 | 171.63 | 169.51 | 169.51 | 171.89 | 169.51 | 141 |
| January 26, 2026 | 166.87 | 169.95 | 169.79 | 171.33 | 166.87 | 367 |
| January 23, 2026 | 170.17 | 167.35 | 167.35 | 170.76 | 167.35 | 419 |
| January 22, 2026 | 172.05 | 170.99 | 170.99 | 172.29 | 170.55 | 11,856 |
| January 21, 2026 | 166.81 | 168.98 | 168.98 | 170.15 | 166.81 | 515 |
| January 20, 2026 | 167.68 | 164.92 | 164.92 | 169.23 | 164.92 | 1,112 |
| January 16, 2026 | 170.27 | 172.95 | 172.95 | 172.95 | 170.27 | 511 |
| January 15, 2026 | 165.29 | 169.69 | 169.69 | 169.69 | 165.29 | 92 |
| January 14, 2026 | 164.43 | 163.77 | 163.77 | 164.63 | 163.68 | 157 |
| January 13, 2026 | 166.28 | 164.24 | 164.24 | 166.28 | 163.63 | 125 |
| January 12, 2026 | 164.34 | 165.32 | 165.32 | 165.32 | 164.34 | 28 |
| January 09, 2026 | 167.82 | 167.82 | 167.82 | 167.82 | 167.82 | 19 |
| January 08, 2026 | 170.04 | 168.47 | 168.47 | 170.04 | 165.47 | 942 |
| January 07, 2026 | 167.36 | 166.88 | 166.88 | 167.36 | 166.88 | 1,477 |
| January 06, 2026 | 164.59 | 166.05 | 166.05 | 166.05 | 161.97 | 362 |
| January 05, 2026 | 160 | 163.79 | 163.79 | 163.79 | 158.75 | 95 |
| January 02, 2026 | 160.65 | 159.94 | 160.44 | 160.65 | 159.94 | 224 |
| December 31, 2025 | 162.17 | 162.65 | 162.65 | 162.93 | 162.17 | 181 |
| December 30, 2025 | 165.61 | 163.65 | 163.65 | 165.61 | 163.65 | 35 |
| December 29, 2025 | 165.53 | 164.13 | 164.13 | 166.35 | 163.4 | 8 |
| December 24, 2025 | 164.5 | 165.57 | 165.57 | 165.57 | 164.5 | 66 |
| December 23, 2025 | 163.16 | 162.97 | 162.97 | 163.17 | 162.97 | 68 |
| December 22, 2025 | 160.02 | 163.55 | 163.55 | 163.59 | 160.02 | 71 |
| December 19, 2025 | 160.13 | 160.81 | 160.81 | 161.14 | 160.13 | 56 |
| December 18, 2025 | 162.61 | 160.76 | 160.76 | 162.61 | 160.76 | 128 |
| December 17, 2025 | 160.35 | 161.88 | 161.88 | 161.88 | 160.35 | 346 |
| December 16, 2025 | 162.48 | 161.41 | 161.41 | 162.48 | 161.4 | 126 |
| December 15, 2025 | 160.7 | 158.3 | 158.3 | 160.7 | 158.3 | 409 |
| December 12, 2025 | 161.68 | 158.43 | 158.43 | 161.68 | 158.43 | 93 |
| December 11, 2025 | 159.12 | 160.24 | 160.24 | 160.32 | 159.12 | 119 |
| December 10, 2025 | 157.24 | 157.16 | 157.16 | 157.24 | 157.16 | 23 |
| December 09, 2025 | 157.17 | 156.57 | 156.57 | 158.48 | 156.57 | 235 |
| December 08, 2025 | 160.04 | 157.22 | 157.22 | 160.04 | 156.89 | 211 |
| December 05, 2025 | 159.62 | 161.11 | 161.11 | 162.01 | 159.62 | 36 |
| December 04, 2025 | 162 | 163.57 | 161.5 | 163.57 | 160.66 | 47 |
| December 03, 2025 | 159.41 | 161.14 | 161.14 | 161.19 | 159.41 | 2,055 |
| December 02, 2025 | 157.91 | 157.91 | 157.91 | 157.91 | 157.91 | 256 |
| December 01, 2025 | 160.25 | 160.22 | 160.22 | 160.25 | 159.3 | 256 |
| November 28, 2025 | 161.82 | 161.78 | 161.78 | 161.82 | 161.78 | 413 |
| November 26, 2025 | 162.12 | 163.55 | 163.55 | 163.55 | 162.12 | 342 |
| November 25, 2025 | 159.41 | 162 | 162 | 162.35 | 159.26 | 901 |
| November 24, 2025 | 157.6 | 158.21 | 158.21 | 158.21 | 155.48 | 656 |
| November 21, 2025 | 152.3 | 154.7 | 154.7 | 154.7 | 152.3 | 262 |