123.16
-6.69(-5.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 126.39 | 123.16 | 123.16 | 130.15 | 122.44 | 5.81M |
| February 19, 2026 | 129.5 | 129.85 | 129.85 | 130.15 | 124.15 | 5.06M |
| February 18, 2026 | 130.98 | 133.97 | 133.97 | 134.54 | 130.98 | 1.93M |
| February 17, 2026 | 133.84 | 130.41 | 130.41 | 135.08 | 128.1 | 3.59M |
| February 13, 2026 | 134.68 | 133.88 | 133.88 | 135.95 | 132.66 | 2.34M |
| February 12, 2026 | 138.35 | 133.94 | 133.94 | 139.15 | 132 | 3.68M |
| February 11, 2026 | 139.72 | 137.38 | 137.38 | 140.99 | 134.3 | 3.6M |
| February 10, 2026 | 137 | 136.99 | 136.99 | 138.31 | 135 | 3.68M |
| February 09, 2026 | 132.86 | 137.25 | 137.25 | 137.67 | 131.02 | 3.82M |
| February 06, 2026 | 129.58 | 130.46 | 130.46 | 131.42 | 126 | 6.75M |
| February 05, 2026 | 131.98 | 121.87 | 121.87 | 134.11 | 119.4 | 10.94M |
| February 04, 2026 | 130.21 | 137.22 | 137.22 | 138.76 | 125.93 | 7.95M |
| February 03, 2026 | 144.84 | 131.6 | 131.6 | 145 | 128.25 | 8.76M |
| February 02, 2026 | 149.02 | 146.47 | 146.47 | 150.63 | 144.39 | 3.82M |
| January 30, 2026 | 150.14 | 149.67 | 149.67 | 152.19 | 147.96 | 3M |
| January 29, 2026 | 150.8 | 151.69 | 151.69 | 152.56 | 148.83 | 3.2M |
| January 28, 2026 | 150 | 149.8 | 149.8 | 150.41 | 147.71 | 1.53M |
| January 27, 2026 | 149.05 | 149.38 | 149.38 | 150 | 145.46 | 3.49M |
| January 26, 2026 | 154.59 | 149.69 | 149.69 | 155.1 | 149.56 | 3.8M |
| January 23, 2026 | 160.65 | 155.89 | 155.89 | 162.25 | 155.74 | 1.84M |
| January 22, 2026 | 163.94 | 161.52 | 161.52 | 165.16 | 160.44 | 1.89M |
| January 21, 2026 | 165.1 | 162.34 | 162.34 | 166.44 | 162.24 | 2.47M |
| January 20, 2026 | 167.22 | 163.16 | 163.16 | 170.22 | 163.05 | 1.84M |
| January 16, 2026 | 168.89 | 169.69 | 169.69 | 171.18 | 168.29 | 1.5M |
| January 15, 2026 | 171.38 | 169.57 | 169.57 | 173.31 | 169.34 | 1.6M |
| January 14, 2026 | 168.46 | 169.92 | 169.92 | 170.26 | 166.43 | 1.97M |
| January 13, 2026 | 173.71 | 169.21 | 169.21 | 174.49 | 167.47 | 2.58M |
| January 12, 2026 | 173.38 | 174.29 | 174.29 | 177.63 | 173.11 | 1.32M |
| January 09, 2026 | 176.74 | 175.91 | 175.91 | 177.73 | 175.15 | 1.23M |
| January 08, 2026 | 169.9 | 175.75 | 175.75 | 177.68 | 169.54 | 1.75M |
| January 07, 2026 | 175.49 | 170.8 | 170.8 | 175.92 | 170 | 1.92M |
| January 06, 2026 | 170.85 | 176 | 176 | 176.55 | 170.1 | 1.64M |
| January 05, 2026 | 166.34 | 172.05 | 172.05 | 173.44 | 166.34 | 1.76M |
| January 02, 2026 | 162.68 | 166.33 | 166.33 | 166.55 | 161.22 | 1.31M |
| December 31, 2025 | 163.2 | 161.63 | 161.63 | 164.05 | 161.52 | 1.23M |
| December 30, 2025 | 169.01 | 163.23 | 163.23 | 169.01 | 163.11 | 1.85M |
| December 29, 2025 | 168.53 | 169.16 | 169.16 | 170.07 | 167.56 | 1.65M |
| December 26, 2025 | 168.81 | 168.73 | 168.73 | 169.85 | 168.02 | 765,600 |
| December 24, 2025 | 169.17 | 169.06 | 169.06 | 169.69 | 168.14 | 644,645 |
| December 23, 2025 | 170 | 168.74 | 168.74 | 171.08 | 168.49 | 1.5M |
| December 22, 2025 | 167.06 | 170.29 | 170.29 | 171.91 | 166.75 | 1.94M |
| December 19, 2025 | 166 | 165.68 | 165.68 | 167.39 | 162.08 | 5.19M |
| December 18, 2025 | 169.84 | 166.66 | 166.66 | 171.07 | 166.59 | 2.76M |
| December 17, 2025 | 172.45 | 168.51 | 168.51 | 173.83 | 167.94 | 3.26M |
| December 16, 2025 | 172.94 | 173.61 | 173.61 | 174.64 | 171.1 | 2.88M |
| December 15, 2025 | 174.38 | 172.68 | 172.68 | 175.68 | 172.03 | 2.79M |
| December 12, 2025 | 178.21 | 173.78 | 173.78 | 178.21 | 171.05 | 3.33M |
| December 11, 2025 | 178 | 176.87 | 176.87 | 179.88 | 174.89 | 4.14M |
| December 10, 2025 | 178.58 | 178.28 | 178.28 | 181.19 | 174.71 | 47.94M |
| December 09, 2025 | 178.81 | 176.2 | 176.2 | 179.71 | 173.53 | 15.49M |
| December 08, 2025 | 162.16 | 164.26 | 164.26 | 165.53 | 160 | 2.34M |
| December 05, 2025 | 162.6 | 165.46 | 165.46 | 165.46 | 162.31 | 1.35M |
| December 04, 2025 | 163.65 | 163.07 | 163.07 | 163.96 | 160.79 | 1.72M |
| December 03, 2025 | 159.61 | 162.05 | 162.05 | 163.79 | 159.26 | 1.72M |
| December 02, 2025 | 160.69 | 159.92 | 159.92 | 161.69 | 158.56 | 1.57M |
| December 01, 2025 | 154.53 | 159.51 | 159.51 | 161.05 | 153.56 | 2.11M |
| November 28, 2025 | 155.2 | 156.85 | 156.85 | 157.11 | 154.39 | 753,295 |
| November 26, 2025 | 153.1 | 154.55 | 154.55 | 155.21 | 152.59 | 942,570 |
| November 25, 2025 | 149.67 | 152.87 | 152.87 | 153.86 | 147.68 | 1.38M |
| November 24, 2025 | 147.49 | 150.11 | 150.11 | 150.53 | 146.78 | 1.69M |