127.81
+0.47(+0.37%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 128.15 | 127.81 | 127.81 | 128.15 | 125.02 | 9,089 |
| February 19, 2026 | 129.48 | 127.59 | 127.59 | 129.5 | 125.78 | 968 |
| February 18, 2026 | 127.24 | 127.88 | 127.88 | 128.65 | 124.51 | 3,914 |
| February 17, 2026 | 128.11 | 127.29 | 127.29 | 128.24 | 125.95 | 3,423 |
| February 13, 2026 | 125.61 | 127.8 | 127.8 | 130.47 | 125 | 3,298 |
| February 12, 2026 | 129 | 128.23 | 128.23 | 137.5 | 119.13 | 17,372 |
| February 11, 2026 | 129.62 | 128.51 | 128.51 | 129.7 | 126.97 | 1,467 |
| February 10, 2026 | 128.26 | 129.03 | 129.03 | 129.39 | 126.89 | 1,252 |
| February 09, 2026 | 127.22 | 126.73 | 126.73 | 129 | 126.04 | 3,701 |
| February 06, 2026 | 125.92 | 127.72 | 127.72 | 129.8 | 125 | 8,350 |
| February 05, 2026 | 127.9 | 126.33 | 126.33 | 127.9 | 126.04 | 7,032 |
| February 04, 2026 | 123 | 127.35 | 127.35 | 127.46 | 120.9 | 5,135 |
| February 03, 2026 | 124.56 | 122.69 | 122.69 | 125.9 | 122.44 | 1,642 |
| February 02, 2026 | 124.66 | 123.91 | 123.91 | 125.03 | 123.75 | 996 |
| January 30, 2026 | 121 | 123.2 | 123.2 | 123.22 | 120.05 | 5,546 |
| January 29, 2026 | 122.97 | 122.64 | 122.64 | 123.5 | 121.53 | 36,522 |
| January 28, 2026 | 125.17 | 122.28 | 122.28 | 125.17 | 121.96 | 625 |
| January 27, 2026 | 123.24 | 125.29 | 125.29 | 126.03 | 122.57 | 6,998 |
| January 26, 2026 | 124.3 | 123.69 | 123.69 | 124.87 | 123 | 2,627 |
| January 23, 2026 | 124.67 | 123.93 | 123.93 | 125.05 | 123.73 | 946 |
| January 22, 2026 | 124.91 | 124.59 | 124.59 | 126.46 | 124.02 | 3,316 |
| January 21, 2026 | 123.63 | 125.85 | 125.85 | 126 | 123 | 4,225 |
| January 20, 2026 | 123.04 | 122.81 | 122.81 | 125.53 | 121.18 | 4,236 |
| January 16, 2026 | 125.41 | 124.75 | 124.75 | 125.98 | 123.63 | 2,679 |
| January 15, 2026 | 126.1 | 124.48 | 124.48 | 126.75 | 123.87 | 726 |
| January 14, 2026 | 124.61 | 125.39 | 125.39 | 126.26 | 124.36 | 7,785 |
| January 13, 2026 | 125.78 | 123.96 | 123.96 | 125.96 | 123.34 | 7,343 |
| January 12, 2026 | 127.57 | 125.76 | 125.76 | 128 | 125.69 | 4,008 |
| January 09, 2026 | 127.69 | 127.34 | 127.34 | 127.85 | 126.08 | 1,626 |
| January 08, 2026 | 125.87 | 127.3 | 127.3 | 128.04 | 124.66 | 14,208 |
| January 07, 2026 | 129.51 | 126.69 | 126.69 | 130.43 | 126.69 | 5,130 |
| January 06, 2026 | 129.5 | 129.91 | 129.91 | 131.05 | 129 | 1,382 |
| January 05, 2026 | 125.7 | 126.22 | 126.22 | 129.35 | 125.43 | 4,288 |
| January 02, 2026 | 126.01 | 124.93 | 124.91 | 127.44 | 124.35 | 2,275 |
| December 31, 2025 | 126.3 | 126.53 | 126.53 | 127 | 126 | 244 |
| December 30, 2025 | 125.55 | 126.8 | 126.8 | 127.5 | 125.55 | 1,889 |
| December 29, 2025 | 127.04 | 126.1 | 126.1 | 127.04 | 125.64 | 9,110 |
| December 24, 2025 | 124.66 | 125.62 | 125.62 | 125.62 | 122.5 | 592 |
| December 23, 2025 | 124.66 | 123.33 | 123.33 | 124.75 | 122.45 | 3,418 |
| December 22, 2025 | 122.02 | 123.58 | 123.58 | 123.59 | 121.46 | 1,888 |
| December 19, 2025 | 123.12 | 123.94 | 123.94 | 124.03 | 122.32 | 817 |
| December 18, 2025 | 123.5 | 124.38 | 124.38 | 125.1 | 122.05 | 10,812 |
| December 17, 2025 | 123.23 | 122.82 | 122.82 | 124.33 | 122.79 | 2,983 |
| December 16, 2025 | 119 | 123.78 | 123.78 | 124.32 | 119 | 4,082 |
| December 15, 2025 | 119.99 | 120.4 | 120.4 | 122 | 114 | 10,999 |
| December 12, 2025 | 119.05 | 119 | 119 | 120.87 | 118.36 | 4,024 |
| December 11, 2025 | 118.55 | 117.98 | 117.98 | 119.74 | 117.98 | 11,830 |
| December 10, 2025 | 116.7 | 117.19 | 117.19 | 117.19 | 115.64 | 3,245 |
| December 09, 2025 | 118.51 | 117.26 | 117.26 | 118.51 | 115.68 | 3,561 |
| December 08, 2025 | 118.8 | 119.14 | 119.14 | 120.04 | 117.7 | 8,360 |
| December 05, 2025 | 120.89 | 119.08 | 119.08 | 121.33 | 118.71 | 4,633 |
| December 04, 2025 | 123.27 | 120.26 | 120.26 | 123.27 | 120.2 | 3,045 |
| December 03, 2025 | 124.62 | 122.4 | 122.4 | 125.99 | 121.5 | 2,986 |
| December 02, 2025 | 126.42 | 125.13 | 125.13 | 126.42 | 122.9 | 3,945 |
| December 01, 2025 | 127.29 | 128.85 | 128.85 | 129.51 | 127.29 | 1,257 |
| November 28, 2025 | 129.13 | 128.26 | 128.26 | 129.64 | 127.8 | 10,189 |
| November 26, 2025 | 128.32 | 127.48 | 127.4 | 128.96 | 127.15 | 1,272 |
| November 25, 2025 | 123.01 | 128.73 | 128.73 | 128.74 | 123.01 | 5,349 |
| November 24, 2025 | 122.73 | 122.16 | 122.16 | 122.75 | 120.35 | 1,915 |
| November 21, 2025 | 116.75 | 121.54 | 121.54 | 121.75 | 116.02 | 1,559 |