134.90
-0.36(-0.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 135.48 | 134.9 | 134.9 | 137 | 134.24 | 145,444 |
| February 19, 2026 | 132.9 | 135.26 | 135.26 | 135.58 | 132.06 | 246,942 |
| February 18, 2026 | 137.5 | 133.28 | 133.28 | 137.56 | 131.93 | 259,733 |
| February 17, 2026 | 139.8 | 137.69 | 137.69 | 140.24 | 136.52 | 217,707 |
| February 13, 2026 | 138.13 | 140.24 | 140.24 | 141.18 | 137.66 | 152,755 |
| February 12, 2026 | 138.43 | 137.76 | 137.76 | 140.7 | 136.08 | 158,000 |
| February 11, 2026 | 136 | 137.46 | 137.46 | 137.72 | 133.77 | 233,000 |
| February 10, 2026 | 133.59 | 135.4 | 135.4 | 135.56 | 132.63 | 157,406 |
| February 09, 2026 | 129.64 | 133.27 | 133.27 | 133.45 | 129.57 | 191,925 |
| February 06, 2026 | 128.46 | 130 | 130 | 131.55 | 128.46 | 158,646 |
| February 05, 2026 | 126.63 | 127.43 | 127.43 | 128.19 | 126.46 | 142,500 |
| February 04, 2026 | 127.27 | 126.54 | 126.34 | 129.92 | 124.97 | 141,708 |
| February 03, 2026 | 128.57 | 127.58 | 127.38 | 130.69 | 126.12 | 209,400 |
| February 02, 2026 | 126.48 | 127.71 | 127.51 | 128.18 | 125.18 | 151,000 |
| January 30, 2026 | 123.72 | 124.29 | 124.29 | 125.41 | 122.81 | 174,419 |
| January 29, 2026 | 124.33 | 124.97 | 124.97 | 125.8 | 123.22 | 164,900 |
| January 28, 2026 | 123.21 | 123.15 | 123.15 | 124.02 | 121.26 | 165,200 |
| January 27, 2026 | 123.12 | 122.88 | 122.88 | 123.75 | 122.39 | 85,700 |
| January 26, 2026 | 124.03 | 123.12 | 123.12 | 124.42 | 122.92 | 82,630 |
| January 23, 2026 | 125.21 | 123.6 | 123.6 | 125.21 | 122.72 | 106,743 |
| January 22, 2026 | 127.06 | 126.1 | 126.1 | 127.88 | 125.45 | 119,700 |
| January 21, 2026 | 123 | 126.61 | 126.61 | 127.51 | 122.6 | 177,518 |
| January 20, 2026 | 121.75 | 121.57 | 121.57 | 122.76 | 119.17 | 113,100 |
| January 16, 2026 | 123.24 | 123.35 | 123.35 | 123.6 | 122.4 | 117,141 |
| January 15, 2026 | 121.25 | 123.22 | 123.22 | 123.28 | 120.84 | 154,900 |
| January 14, 2026 | 122.11 | 120.99 | 120.99 | 122.11 | 119.49 | 163,500 |
| January 13, 2026 | 122.09 | 121.84 | 121.84 | 123.06 | 120.41 | 179,354 |
| January 12, 2026 | 121.16 | 121.48 | 121.48 | 122.95 | 120.76 | 191,738 |
| January 09, 2026 | 117.83 | 122.18 | 122.18 | 122.69 | 117.83 | 222,600 |
| January 08, 2026 | 112.8 | 117.04 | 117.04 | 120 | 112.8 | 288,435 |
| January 07, 2026 | 110.25 | 109.83 | 109.83 | 111.58 | 109.55 | 280,707 |
| January 06, 2026 | 109.82 | 110.42 | 110.42 | 110.49 | 107.95 | 147,000 |
| January 05, 2026 | 109.55 | 110.99 | 110.99 | 112.26 | 109.55 | 131,132 |
| January 02, 2026 | 107.77 | 109.74 | 109.74 | 109.94 | 107.18 | 124,301 |
| December 31, 2025 | 108.91 | 107.18 | 107.18 | 109 | 106.8 | 139,741 |
| December 30, 2025 | 109.43 | 108.89 | 108.89 | 110.15 | 108.4 | 114,500 |
| December 29, 2025 | 110.29 | 109.62 | 109.62 | 111.1 | 108.68 | 110,918 |
| December 26, 2025 | 111.14 | 110.48 | 110.48 | 111.15 | 109.65 | 114,800 |
| December 24, 2025 | 110.36 | 111.32 | 111.32 | 111.78 | 110.07 | 115,129 |
| December 23, 2025 | 108.62 | 110.73 | 110.73 | 110.74 | 108.57 | 157,824 |
| December 22, 2025 | 107.86 | 109.19 | 109.19 | 109.89 | 107.59 | 154,634 |
| December 19, 2025 | 109.62 | 107.8 | 107.8 | 109.62 | 106.63 | 321,132 |
| December 18, 2025 | 108.92 | 107.93 | 107.93 | 110.31 | 106.95 | 195,380 |
| December 17, 2025 | 108.63 | 108.38 | 108.38 | 109.9 | 107.4 | 174,200 |
| December 16, 2025 | 108.39 | 108.84 | 108.84 | 111.13 | 107.78 | 213,300 |
| December 15, 2025 | 107.93 | 108.18 | 108.18 | 108.7 | 106.66 | 230,400 |
| December 12, 2025 | 110.11 | 107.17 | 107.17 | 110.11 | 106.83 | 206,259 |
| December 11, 2025 | 109.48 | 109.75 | 109.75 | 111.49 | 109.48 | 223,400 |
| December 10, 2025 | 105.5 | 109.03 | 109.03 | 109.49 | 105.5 | 220,900 |
| December 09, 2025 | 104.98 | 105.8 | 105.8 | 107.22 | 104.03 | 182,922 |
| December 08, 2025 | 105.63 | 104.08 | 104.08 | 105.96 | 104 | 154,436 |
| December 05, 2025 | 106.71 | 105.15 | 105.15 | 107.4 | 104.95 | 131,200 |
| December 04, 2025 | 107.17 | 106.78 | 106.78 | 107.17 | 105.72 | 114,268 |
| December 03, 2025 | 104.05 | 105.82 | 105.82 | 106.54 | 104.05 | 159,331 |
| December 02, 2025 | 105.16 | 103.91 | 103.91 | 106.27 | 103.07 | 159,600 |
| December 01, 2025 | 104.18 | 104.75 | 104.75 | 105.48 | 102 | 139,247 |
| November 28, 2025 | 106.57 | 105.42 | 105.42 | 106.63 | 104.86 | 79,934 |
| November 26, 2025 | 105.41 | 105.67 | 105.67 | 107.59 | 105.41 | 231,700 |
| November 25, 2025 | 104.8 | 106.21 | 106.21 | 107.1 | 104.79 | 212,338 |
| November 24, 2025 | 101.96 | 103.82 | 103.82 | 104.87 | 101.82 | 249,911 |