126.32
+1.78(+1.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 124.6 | 126.32 | 126.32 | 127.47 | 124.6 | 230,213 |
| February 19, 2026 | 121.96 | 124.54 | 124.54 | 124.63 | 121.52 | 225,639 |
| February 18, 2026 | 125 | 123.08 | 123.08 | 126.73 | 122.35 | 226,800 |
| February 17, 2026 | 126.77 | 125.14 | 125.14 | 127.25 | 124.53 | 167,000 |
| February 13, 2026 | 127.19 | 127.47 | 127.47 | 129.47 | 126.5 | 95,814 |
| February 12, 2026 | 129.41 | 126.72 | 126.72 | 130.74 | 126.08 | 152,200 |
| February 11, 2026 | 129.48 | 127.84 | 127.84 | 131 | 127.21 | 147,047 |
| February 10, 2026 | 127.21 | 128.17 | 128.17 | 128.72 | 125.38 | 231,614 |
| February 09, 2026 | 124 | 126.56 | 126.56 | 127.4 | 124 | 255,415 |
| February 06, 2026 | 121.99 | 124.74 | 124.74 | 125.2 | 121.99 | 312,900 |
| February 05, 2026 | 118.64 | 120.83 | 120.83 | 121.16 | 118.64 | 275,500 |
| February 04, 2026 | 119.23 | 118.99 | 118.99 | 119.97 | 116.89 | 144,214 |
| February 03, 2026 | 116.94 | 117.87 | 117.71 | 118.89 | 116.28 | 128,469 |
| February 02, 2026 | 114.19 | 116.38 | 116.38 | 116.97 | 113.54 | 153,613 |
| January 30, 2026 | 113.01 | 114.47 | 114.47 | 114.86 | 112.64 | 312,000 |
| January 29, 2026 | 113.59 | 114.64 | 114.64 | 115.19 | 112.83 | 185,136 |
| January 28, 2026 | 114.95 | 113.05 | 113.05 | 115.38 | 112.78 | 183,842 |
| January 27, 2026 | 113.87 | 114.42 | 114.42 | 114.97 | 113.5 | 109,023 |
| January 26, 2026 | 113.79 | 113.76 | 113.76 | 114.84 | 112.96 | 206,342 |
| January 23, 2026 | 115.59 | 113.5 | 113.5 | 116.27 | 112.91 | 215,000 |
| January 22, 2026 | 118.13 | 116.67 | 116.67 | 118.84 | 116.05 | 194,223 |
| January 21, 2026 | 113.87 | 117.31 | 117.31 | 117.41 | 113.87 | 208,636 |
| January 20, 2026 | 113.48 | 112.92 | 112.92 | 114.23 | 111.96 | 135,400 |
| January 16, 2026 | 114.99 | 115.26 | 115.26 | 116.03 | 114.09 | 291,600 |
| January 15, 2026 | 113 | 115.77 | 115.77 | 116.33 | 113 | 351,309 |
| January 14, 2026 | 112.5 | 112.3 | 112.25 | 116.09 | 110.49 | 294,050 |
| January 13, 2026 | 110.87 | 111.17 | 111.17 | 111.37 | 109.21 | 160,201 |
| January 12, 2026 | 110.78 | 110.79 | 110.79 | 111.34 | 110.41 | 161,000 |
| January 09, 2026 | 109.16 | 111.42 | 111.42 | 111.52 | 109.16 | 209,647 |
| January 08, 2026 | 107.1 | 108.4 | 108.4 | 108.87 | 106.83 | 179,504 |
| January 07, 2026 | 108.22 | 107.48 | 107.48 | 108.6 | 105.99 | 232,100 |
| January 06, 2026 | 107.99 | 108.48 | 108.48 | 108.83 | 105.99 | 231,100 |
| January 05, 2026 | 106.33 | 108.86 | 108.86 | 110.55 | 106.33 | 203,513 |
| January 02, 2026 | 106.87 | 106.79 | 106.79 | 107.94 | 105.77 | 216,900 |
| December 31, 2025 | 107.45 | 106.32 | 106.32 | 108.06 | 105.92 | 147,900 |
| December 30, 2025 | 109.16 | 108.05 | 108.05 | 109.96 | 108.05 | 120,804 |
| December 29, 2025 | 110.39 | 109.3 | 109.3 | 110.39 | 108.81 | 171,614 |
| December 26, 2025 | 110.68 | 110.28 | 110.28 | 110.81 | 109.71 | 74,504 |
| December 24, 2025 | 110.84 | 110.88 | 110.88 | 111.63 | 110.2 | 98,744 |
| December 23, 2025 | 111.48 | 111.17 | 111.17 | 111.72 | 110.57 | 120,000 |
| December 22, 2025 | 111.62 | 112.22 | 112.22 | 112.91 | 110.7 | 191,709 |
| December 19, 2025 | 109.17 | 111.22 | 111.22 | 111.74 | 109.17 | 570,532 |
| December 18, 2025 | 109.4 | 109.68 | 109.68 | 109.93 | 108.48 | 255,600 |
| December 17, 2025 | 109.58 | 108.2 | 108.2 | 111.07 | 107.19 | 200,259 |
| December 16, 2025 | 110.18 | 109.82 | 109.82 | 110.89 | 107.86 | 272,602 |
| December 15, 2025 | 111.1 | 109.78 | 109.78 | 111.1 | 109.28 | 242,200 |
| December 12, 2025 | 113.24 | 110.84 | 110.84 | 113.25 | 109.93 | 187,297 |
| December 11, 2025 | 111 | 112.98 | 112.98 | 113.11 | 110.25 | 228,400 |
| December 10, 2025 | 108.74 | 110.84 | 110.84 | 111.82 | 108.57 | 288,000 |
| December 09, 2025 | 106.72 | 108.26 | 108.26 | 108.84 | 106.53 | 234,521 |
| December 08, 2025 | 108.19 | 107.05 | 107.05 | 109.43 | 106.96 | 201,000 |
| December 05, 2025 | 107.38 | 107.29 | 107.29 | 108.14 | 106.47 | 228,228 |
| December 04, 2025 | 106.24 | 107.16 | 107.16 | 107.85 | 105.46 | 184,576 |
| December 03, 2025 | 106.21 | 107.03 | 107.03 | 108.09 | 103.57 | 264,402 |
| December 02, 2025 | 106.35 | 106.09 | 106.09 | 106.66 | 105.13 | 213,800 |
| December 01, 2025 | 105.2 | 105.78 | 105.78 | 106.66 | 103.57 | 197,645 |
| November 28, 2025 | 106.39 | 106.54 | 106.54 | 106.9 | 105.81 | 104,300 |
| November 26, 2025 | 105.26 | 106.42 | 106.42 | 108.5 | 105.26 | 385,259 |
| November 25, 2025 | 104 | 106.18 | 106.18 | 107.13 | 104 | 236,033 |
| November 24, 2025 | 102.17 | 104.64 | 104.64 | 104.96 | 101.14 | 246,884 |