161.34
-0.555(-0.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 161.11 | 161.34 | 161.34 | 164.5 | 160.52 | 9 |
| February 19, 2026 | 164.12 | 161.9 | 161.9 | 164.12 | 161.9 | 308 |
| February 18, 2026 | 166.02 | 163.05 | 163.05 | 166.02 | 162.42 | 190 |
| February 17, 2026 | 162.96 | 166.07 | 166.07 | 166.09 | 162.96 | 136 |
| February 13, 2026 | 163.33 | 162.87 | 162.87 | 163.33 | 162.7 | 775 |
| February 12, 2026 | 165.09 | 164.24 | 164.24 | 165.4 | 163.03 | 25 |
| February 11, 2026 | 160.9 | 163.1 | 163.1 | 163.1 | 160.9 | 166 |
| February 10, 2026 | 166.22 | 161.25 | 161.25 | 166.22 | 159 | 160 |
| February 09, 2026 | 170.28 | 170.65 | 170.65 | 173.56 | 170.28 | 25 |
| February 06, 2026 | 172.36 | 174.17 | 174.17 | 174.17 | 172.36 | 5 |
| February 05, 2026 | 168 | 172 | 172 | 172 | 168 | 352 |
| February 04, 2026 | 165.35 | 169.33 | 169.33 | 169.33 | 165.35 | 31 |
| February 03, 2026 | 163.6 | 163.67 | 163.67 | 164.61 | 162.4 | 48 |
| February 02, 2026 | 162.5 | 161.57 | 161.57 | 162.5 | 161.38 | 13 |
| January 30, 2026 | 158.09 | 158.09 | 158.09 | 158.09 | 158.09 | 23 |
| January 29, 2026 | 160.1 | 160.4 | 160.4 | 160.4 | 160.1 | 15 |
| January 28, 2026 | 156.76 | 158.07 | 158.42 | 159.28 | 156.53 | 3 |
| January 27, 2026 | 157.35 | 158.1 | 158.1 | 158.1 | 155.99 | 4,261 |
| January 26, 2026 | 155.26 | 159.01 | 159.01 | 160 | 155.26 | 11 |
| January 23, 2026 | 156.76 | 155.51 | 157.23 | 158.15 | 155.51 | 6 |
| January 22, 2026 | 158.75 | 159.18 | 159.18 | 159.18 | 158.75 | 11 |
| January 21, 2026 | 162.17 | 161.15 | 161.15 | 162.17 | 161.15 | 5 |
| January 20, 2026 | 161.46 | 162.12 | 162.12 | 162.12 | 161.46 | 15 |
| January 16, 2026 | 162.34 | 162.64 | 162.64 | 162.64 | 162.34 | 2 |
| January 15, 2026 | 164.56 | 162.54 | 162.54 | 164.56 | 162.54 | 2 |
| January 14, 2026 | 162.66 | 162.66 | 162.66 | 162.66 | 162.66 | 2 |
| January 13, 2026 | 162.33 | 161.71 | 161.75 | 163.88 | 161.71 | 31 |
| January 12, 2026 | 162.07 | 160.87 | 160.87 | 163.42 | 160.87 | 94 |
| January 09, 2026 | 165.75 | 164.71 | 164.71 | 165.75 | 164.71 | 717 |
| January 08, 2026 | 163.98 | 165.17 | 165.17 | 165.17 | 163.52 | 579 |
| January 07, 2026 | 162.11 | 161.31 | 161.31 | 162.48 | 161.31 | 2 |
| January 06, 2026 | 160.94 | 160.94 | 160.94 | 160.94 | 160.94 | 7 |
| January 05, 2026 | 163.1 | 160.45 | 160.45 | 163.1 | 160.06 | 749 |
| January 02, 2026 | 163.32 | 161.67 | 161.67 | 163.5 | 161.05 | 42 |
| December 31, 2025 | 164.13 | 164.4 | 164.4 | 164.4 | 164.13 | 18 |
| December 30, 2025 | 163.54 | 164.77 | 164.77 | 166.44 | 163.54 | 2 |
| December 29, 2025 | 164.07 | 164.08 | 164.08 | 164.08 | 164.07 | 11 |
| December 24, 2025 | 166.39 | 166.03 | 166.03 | 166.39 | 166.03 | 269 |
| December 23, 2025 | 167.23 | 167.23 | 167.23 | 167.23 | 167.23 | 3 |
| December 22, 2025 | 165.71 | 167.33 | 167.33 | 167.33 | 165.71 | 29 |
| December 19, 2025 | 165.9 | 167.11 | 167.11 | 167.79 | 165.9 | 508 |
| December 18, 2025 | 167.76 | 167.76 | 166.88 | 167.76 | 167.76 | 102 |
| December 17, 2025 | 164.87 | 166.08 | 165.21 | 166.08 | 164.87 | 108 |
| December 16, 2025 | 166.61 | 166.85 | 165.98 | 166.85 | 166.61 | 903 |
| December 15, 2025 | 167.6 | 166.38 | 165.5 | 167.6 | 166.38 | 772 |
| December 12, 2025 | 166.96 | 165.12 | 164.25 | 166.96 | 165.12 | 233 |
| December 11, 2025 | 164.85 | 164.93 | 164.06 | 164.93 | 164.85 | 107 |
| December 10, 2025 | 161.95 | 161.95 | 161.1 | 161.95 | 161.95 | 4 |
| December 09, 2025 | 161.92 | 162.69 | 161.84 | 163.19 | 161.92 | 27 |
| December 08, 2025 | 160.76 | 161.46 | 160.62 | 161.46 | 160.76 | 6 |
| December 05, 2025 | 163.26 | 161.76 | 162.78 | 164.31 | 161.54 | 18 |
| December 04, 2025 | 163.48 | 163.01 | 163.01 | 163.48 | 162.98 | 8 |
| December 03, 2025 | 164.49 | 162.59 | 162.59 | 165.54 | 162.59 | 45 |
| December 02, 2025 | 166.57 | 164.36 | 164.36 | 166.57 | 164.25 | 9 |
| December 01, 2025 | 167.66 | 167.63 | 167.63 | 169.11 | 167.41 | 86 |
| November 28, 2025 | 169.23 | 169.17 | 169.17 | 169.27 | 168.56 | 59 |
| November 26, 2025 | 169.14 | 168.9 | 168.9 | 169.14 | 168.9 | 123 |
| November 25, 2025 | 167.5 | 168.51 | 168.51 | 168.84 | 167.5 | 91 |
| November 24, 2025 | 167.34 | 166.41 | 166.41 | 167.34 | 165.85 | 634 |
| November 21, 2025 | 163.72 | 167.34 | 164.83 | 167.34 | 163.72 | 153 |