129.19
+0.1535(+0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 130.79 | 129.19 | 129.19 | 131.4 | 128.41 | 7,307 |
| February 19, 2026 | 129.24 | 129.04 | 129.04 | 129.62 | 128.46 | 1,566 |
| February 18, 2026 | 129.58 | 130.03 | 130.03 | 130.39 | 126.01 | 6,245 |
| February 17, 2026 | 127.6 | 128.93 | 128.93 | 129.78 | 127.6 | 2,800 |
| February 13, 2026 | 126.2 | 129.1 | 129.1 | 129.57 | 125 | 666 |
| February 12, 2026 | 127.1 | 127.56 | 127.56 | 129.45 | 126.6 | 2,300 |
| February 11, 2026 | 129.97 | 126.51 | 126.51 | 131.09 | 126.51 | 32,248 |
| February 10, 2026 | 141 | 129.92 | 129.92 | 142.41 | 125.02 | 3,976 |
| February 09, 2026 | 143.64 | 140.07 | 140.07 | 144 | 139.89 | 7,030 |
| February 06, 2026 | 141.9 | 141.97 | 141.97 | 142 | 138.26 | 100 |
| February 05, 2026 | 138.63 | 139.46 | 139.46 | 142 | 138.12 | 2,130 |
| February 04, 2026 | 139.9 | 139.8 | 139.8 | 141.61 | 138.4 | 6,157 |
| February 03, 2026 | 138.91 | 139.31 | 139.31 | 140.66 | 137.76 | 85 |
| February 02, 2026 | 137.87 | 140.23 | 140.26 | 140.38 | 134.99 | 1,021 |
| January 30, 2026 | 135 | 137.94 | 137.94 | 138.32 | 135 | 98 |
| January 29, 2026 | 135.52 | 136.22 | 136.22 | 137.87 | 135.12 | 37,842 |
| January 28, 2026 | 138.04 | 135.37 | 135.37 | 140.73 | 132.49 | 1,342 |
| January 27, 2026 | 144.35 | 140.91 | 140.91 | 145.21 | 140.72 | 4,678 |
| January 26, 2026 | 142.99 | 142.62 | 142.62 | 142.99 | 141.05 | 453 |
| January 23, 2026 | 143.91 | 141.01 | 141.01 | 143.91 | 141.01 | 617 |
| January 22, 2026 | 143.17 | 143.13 | 143.13 | 143.17 | 141.65 | 646 |
| January 21, 2026 | 138.82 | 140.41 | 140.41 | 140.46 | 138.82 | 1,622 |
| January 20, 2026 | 144.54 | 138.93 | 138.93 | 144.73 | 138.84 | 5,000 |
| January 16, 2026 | 144.81 | 145.26 | 145.31 | 146.23 | 143.85 | 1,406 |
| January 15, 2026 | 141.03 | 142.84 | 142.84 | 143 | 141.03 | 9,099 |
| January 14, 2026 | 141.18 | 140.36 | 139.88 | 141.18 | 139.13 | 208 |
| January 13, 2026 | 140 | 139.54 | 139.54 | 140.61 | 139.2 | 412 |
| January 12, 2026 | 139.51 | 139.43 | 139.43 | 140 | 138.64 | 3,545 |
| January 09, 2026 | 142.28 | 140.2 | 140.2 | 142.28 | 140.2 | 282 |
| January 08, 2026 | 138.59 | 140.5 | 140.5 | 140.94 | 138.59 | 1,197 |
| January 07, 2026 | 141.47 | 140.35 | 140.24 | 142.43 | 139.6 | 363 |
| January 06, 2026 | 138.12 | 140.36 | 140.36 | 140.36 | 136.85 | 305 |
| January 05, 2026 | 136.7 | 138.17 | 138.17 | 139.5 | 136.56 | 3,152 |
| January 02, 2026 | 136.49 | 136.41 | 136.41 | 136.85 | 135.82 | 1,425 |
| December 31, 2025 | 138.28 | 137 | 137 | 138.28 | 137 | 25 |
| December 30, 2025 | 139.73 | 137.85 | 137.85 | 139.73 | 137.77 | 156 |
| December 29, 2025 | 139.21 | 138.45 | 138.45 | 140.7 | 138.45 | 260 |
| December 24, 2025 | 138.71 | 138.78 | 138.78 | 138.78 | 138.71 | 6 |
| December 23, 2025 | 139 | 138.88 | 138.88 | 139.3 | 138.88 | 977 |
| December 22, 2025 | 138.76 | 139.26 | 139.26 | 139.26 | 138.08 | 1,678 |
| December 19, 2025 | 136.7 | 137.96 | 137.96 | 137.96 | 136.7 | 2,881 |
| December 18, 2025 | 137.97 | 138.66 | 138.66 | 138.66 | 137.93 | 287 |
| December 17, 2025 | 137.6 | 136.82 | 136.82 | 140.48 | 136.42 | 379 |
| December 16, 2025 | 138.64 | 137.01 | 137.01 | 138.64 | 137.01 | 414 |
| December 15, 2025 | 137.8 | 137.15 | 137.15 | 138.94 | 137.06 | 6,510 |
| December 12, 2025 | 140.49 | 137.43 | 137.43 | 140.49 | 136.64 | 4,575 |
| December 11, 2025 | 138.62 | 140.4 | 140.4 | 140.4 | 138.62 | 346 |
| December 10, 2025 | 137.16 | 138.2 | 138.2 | 138.2 | 136.99 | 487 |
| December 09, 2025 | 138.58 | 138.26 | 138.26 | 138.87 | 137.66 | 3,579 |
| December 08, 2025 | 140.4 | 138.53 | 138.53 | 140.4 | 138.18 | 7,774 |
| December 05, 2025 | 140.9 | 139.47 | 139.47 | 140.9 | 139.06 | 3,078 |
| December 04, 2025 | 141.29 | 140.97 | 140.97 | 141.29 | 140.28 | 3,059 |
| December 03, 2025 | 140 | 141.13 | 141.13 | 141.13 | 140 | 4,219 |
| December 02, 2025 | 141.36 | 139.58 | 139.58 | 141.36 | 138.96 | 579 |
| December 01, 2025 | 140.33 | 140.13 | 140.13 | 140.58 | 139.23 | 382 |
| November 28, 2025 | 141.58 | 141.13 | 141.13 | 141.88 | 140.6 | 631 |
| November 26, 2025 | 142.54 | 141.58 | 141.58 | 142.54 | 140.73 | 931 |
| November 25, 2025 | 142.36 | 142.58 | 142.58 | 143.16 | 141.13 | 7,249 |
| November 24, 2025 | 141.48 | 141.69 | 141.69 | 141.76 | 140.06 | 1,844 |
| November 21, 2025 | 137.86 | 140.13 | 140.13 | 140.33 | 137.86 | 1,960 |