136.74
+0.37124(+0.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 136.8 | 136.74 | 136.74 | 137.27 | 136 | 4,884 |
| February 19, 2026 | 137.03 | 136.37 | 136.37 | 137.13 | 136.2 | 52,202 |
| February 18, 2026 | 136.43 | 137.17 | 137.17 | 137.26 | 136.23 | 23,005 |
| February 17, 2026 | 135.48 | 135.85 | 135.85 | 135.85 | 134.92 | 9,924 |
| February 16, 2026 | 136.27 | 135.9 | 135.9 | 136.54 | 135.74 | 9,596 |
| February 13, 2026 | 135.73 | 136.29 | 136.29 | 136.34 | 135.12 | 45,276 |
| February 12, 2026 | 138.43 | 136.29 | 136.29 | 138.51 | 136.29 | 69,231 |
| February 11, 2026 | 138.25 | 137.9 | 137.9 | 138.84 | 137.76 | 7,403 |
| February 10, 2026 | 138.42 | 138.49 | 138.49 | 138.79 | 138.33 | 3,804 |
| February 09, 2026 | 137.8 | 138.45 | 138.45 | 138.45 | 137.26 | 20,569 |
| February 06, 2026 | 134.89 | 136.95 | 136.95 | 137.02 | 134.66 | 31,579 |
| February 05, 2026 | 136.85 | 135.5 | 135.5 | 137.06 | 134.81 | 78,362 |
| February 04, 2026 | 137.8 | 136.9 | 136.9 | 137.93 | 136.79 | 230,521 |
| February 03, 2026 | 139.04 | 137.69 | 137.69 | 139.14 | 137.69 | 71,176 |
| February 02, 2026 | 136.55 | 138.65 | 138.65 | 138.65 | 136.51 | 8,752 |
| January 30, 2026 | 137.15 | 137.73 | 137.73 | 138.32 | 137.01 | 94,621 |
| January 29, 2026 | 139.07 | 137.15 | 137.15 | 139.09 | 136.68 | 179,888 |
| January 28, 2026 | 139.16 | 138.6 | 138.6 | 139.23 | 138.6 | 186,712 |
| January 27, 2026 | 138.54 | 138.76 | 138.76 | 138.81 | 138.38 | 129,132 |
| January 26, 2026 | 137.31 | 138.16 | 138.16 | 138.17 | 137 | 12,563 |
| January 23, 2026 | 137.54 | 137.56 | 137.56 | 137.56 | 137 | 2,846 |
| January 22, 2026 | 137.04 | 137.54 | 137.54 | 137.64 | 137.04 | 14,249 |
| January 21, 2026 | 135.49 | 136.24 | 136.24 | 136.58 | 134.81 | 176,148 |
| January 20, 2026 | 136.07 | 136.31 | 136.31 | 136.42 | 135.42 | 16,850 |
| January 19, 2026 | 136.52 | 136.4 | 136.4 | 136.8 | 136.14 | 35,845 |
| January 16, 2026 | 138.42 | 138.06 | 138.06 | 138.48 | 137.57 | 65,165 |
| January 15, 2026 | 137.78 | 138.52 | 138.52 | 138.54 | 137.78 | 40,934 |
| January 14, 2026 | 138.12 | 137.34 | 137.34 | 138.77 | 137 | 30,211 |
| January 13, 2026 | 138.5 | 138.25 | 138.25 | 138.79 | 138 | 4,046 |
| January 12, 2026 | 137.64 | 138.38 | 138.38 | 138.38 | 137.34 | 4,234 |
| January 09, 2026 | 137.51 | 138.13 | 138.13 | 138.2 | 137.46 | 8,310 |
| January 08, 2026 | 137.25 | 137.39 | 137.39 | 137.57 | 137.2 | 7,319 |
| January 07, 2026 | 137.85 | 138.02 | 138.02 | 138.18 | 137.76 | 11,531 |
| January 06, 2026 | 137.29 | 137.45 | 137.45 | 137.65 | 136.86 | 23,484 |
| January 05, 2026 | 136.43 | 137.29 | 137.29 | 137.31 | 136.4 | 7,254 |
| January 02, 2026 | 136.62 | 135.92 | 135.92 | 136.91 | 135.84 | 32,606 |
| December 31, 2025 | 136.77 | 136.84 | 136.84 | 136.88 | 136.6 | 29,875 |
| December 30, 2025 | 137.02 | 137.22 | 137.22 | 137.25 | 136.96 | 125,771 |
| December 29, 2025 | 137.45 | 136.93 | 136.93 | 137.45 | 136.93 | 32,481 |
| December 24, 2025 | 137.06 | 137.14 | 137.14 | 137.19 | 137.06 | 223 |
| December 23, 2025 | 136.52 | 136.89 | 136.89 | 136.93 | 136.32 | 13,283 |
| December 22, 2025 | 136.14 | 136.5 | 136.5 | 136.51 | 136.09 | 5,643 |
| December 19, 2025 | 134.74 | 135.6 | 135.6 | 135.6 | 134.63 | 146,194 |
| December 18, 2025 | 133.8 | 135.12 | 135.12 | 135.12 | 133.75 | 1,647 |
| December 17, 2025 | 135.1 | 134.08 | 134.08 | 135.42 | 134 | 7,786 |
| December 16, 2025 | 134.62 | 134.64 | 134.64 | 135.49 | 134.62 | 22,863 |
| December 15, 2025 | 135.82 | 135.74 | 135.74 | 136.32 | 135.26 | 12,212 |
| December 12, 2025 | 136.99 | 135.3 | 135.3 | 137.09 | 135.3 | 9,367 |
| December 11, 2025 | 135.69 | 136.11 | 136.11 | 136.4 | 135.49 | 9,548 |
| December 10, 2025 | 135.92 | 135.91 | 135.91 | 135.98 | 135.57 | 153,735 |
| December 09, 2025 | 136.08 | 136.14 | 136.14 | 136.24 | 135.78 | 48,390 |
| December 08, 2025 | 136.6 | 136.01 | 136.01 | 136.61 | 135.86 | 12,486 |
| December 05, 2025 | 136.41 | 136.36 | 136.36 | 136.8 | 136.07 | 3,353 |
| December 04, 2025 | 136.06 | 135.82 | 135.82 | 136.28 | 135.82 | 1,025 |
| December 03, 2025 | 135.77 | 135.66 | 135.66 | 135.88 | 135.14 | 26,582 |
| December 02, 2025 | 135.05 | 135.19 | 135.19 | 135.86 | 135.01 | 19,553 |
| December 01, 2025 | 134.97 | 135.38 | 135.38 | 135.47 | 134.78 | 8,298 |
| November 28, 2025 | 136.05 | 135.6 | 135.6 | 136.2 | 135.3 | 264,394 |
| November 27, 2025 | 135.22 | 135.19 | 135.19 | 135.25 | 135.14 | 56,341 |
| November 26, 2025 | 134.72 | 135.29 | 135.29 | 135.29 | 134.41 | 118,601 |