145.79
+1.17001(+0.81%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 144.26 | 145.79 | 145.79 | 147.54 | 143.72 | 225,442 |
| February 19, 2026 | 145.45 | 144.62 | 144.62 | 146.89 | 143.36 | 158,457 |
| February 18, 2026 | 146.57 | 146.73 | 146.73 | 149.83 | 145 | 272,000 |
| February 17, 2026 | 149.07 | 146.43 | 146.43 | 149.57 | 146.39 | 358,126 |
| February 13, 2026 | 150.69 | 149.62 | 149.62 | 152.9 | 145.26 | 406,058 |
| February 12, 2026 | 147.12 | 150.91 | 150.91 | 159.99 | 144.82 | 740,477 |
| February 11, 2026 | 143.22 | 142.23 | 142.23 | 145.56 | 140.82 | 453,293 |
| February 10, 2026 | 140.76 | 141.91 | 141.91 | 143.01 | 139.79 | 330,935 |
| February 09, 2026 | 139 | 140.78 | 140.78 | 142.78 | 138.5 | 346,674 |
| February 06, 2026 | 133.96 | 139.75 | 139.75 | 140.43 | 133.37 | 519,200 |
| February 05, 2026 | 126 | 131.72 | 131.72 | 132.72 | 126 | 460,182 |
| February 04, 2026 | 126.7 | 127.73 | 127.73 | 131.37 | 125.77 | 451,645 |
| February 03, 2026 | 122.59 | 125.51 | 125.51 | 125.65 | 122.27 | 327,509 |
| February 02, 2026 | 117.73 | 122.64 | 122.64 | 122.68 | 117.73 | 243,800 |
| January 30, 2026 | 117.99 | 117.51 | 117.51 | 119.85 | 116.88 | 244,604 |
| January 29, 2026 | 118.99 | 119.74 | 119.74 | 120.25 | 116.87 | 277,103 |
| January 28, 2026 | 117.79 | 118.67 | 118.67 | 119.56 | 116.02 | 221,248 |
| January 27, 2026 | 117.71 | 117.57 | 117.57 | 118.64 | 116.88 | 182,600 |
| January 26, 2026 | 115.57 | 117.42 | 117.42 | 117.75 | 114.69 | 197,600 |
| January 23, 2026 | 117.19 | 115.26 | 115.26 | 117.84 | 114.61 | 263,300 |
| January 22, 2026 | 120.37 | 118.22 | 118.22 | 120.37 | 117.93 | 162,000 |
| January 21, 2026 | 115.47 | 118.74 | 118.74 | 120.58 | 115.47 | 196,224 |
| January 20, 2026 | 113.96 | 114.96 | 114.96 | 116.07 | 113.84 | 224,900 |
| January 16, 2026 | 120.92 | 116.03 | 116.03 | 120.92 | 115.39 | 288,629 |
| January 15, 2026 | 119 | 121.56 | 121.56 | 122.4 | 118.15 | 210,700 |
| January 14, 2026 | 119.16 | 117.89 | 117.89 | 121.58 | 117.36 | 246,200 |
| January 13, 2026 | 117.35 | 118.84 | 118.84 | 119.59 | 116.95 | 240,900 |
| January 12, 2026 | 113.09 | 117.16 | 117.16 | 117.99 | 112.11 | 271,900 |
| January 09, 2026 | 115.34 | 114.06 | 114.06 | 116.06 | 113.83 | 236,800 |
| January 08, 2026 | 112.29 | 114.97 | 114.97 | 115.5 | 112.25 | 186,140 |
| January 07, 2026 | 116.66 | 113.13 | 113.13 | 116.66 | 112.05 | 273,630 |
| January 06, 2026 | 116.36 | 116.54 | 116.54 | 116.8 | 114.13 | 324,002 |
| January 05, 2026 | 117.8 | 117.44 | 117.44 | 120.37 | 117.41 | 365,044 |
| January 02, 2026 | 116.31 | 117.81 | 117.81 | 118.28 | 116.18 | 209,773 |
| December 31, 2025 | 118.34 | 116.55 | 116.55 | 118.34 | 116.45 | 248,244 |
| December 30, 2025 | 117.27 | 118.01 | 118.01 | 118.11 | 116.8 | 175,200 |
| December 29, 2025 | 118.43 | 117.43 | 117.43 | 118.78 | 116.4 | 337,417 |
| December 26, 2025 | 118.52 | 118.37 | 118.37 | 118.64 | 117.58 | 239,884 |
| December 24, 2025 | 118.57 | 118.46 | 118.46 | 118.99 | 118 | 192,800 |
| December 23, 2025 | 118.88 | 118.86 | 118.86 | 119.6 | 118.33 | 162,200 |
| December 22, 2025 | 118.51 | 119.08 | 119.08 | 119.99 | 117.63 | 313,116 |
| December 19, 2025 | 116.64 | 117.77 | 117.77 | 118.18 | 116.01 | 921,243 |
| December 18, 2025 | 117.61 | 116.93 | 116.93 | 117.67 | 115.31 | 338,640 |
| December 17, 2025 | 120.23 | 116.17 | 116.17 | 122.27 | 115.85 | 275,300 |
| December 16, 2025 | 121.99 | 120.63 | 120.63 | 122.6 | 120.02 | 355,100 |
| December 15, 2025 | 123.82 | 121.55 | 121.55 | 124.12 | 121.32 | 247,320 |
| December 12, 2025 | 125.59 | 122.47 | 122.47 | 125.59 | 122.13 | 224,322 |
| December 11, 2025 | 124.14 | 124.97 | 124.97 | 125.46 | 123.52 | 222,728 |
| December 10, 2025 | 123.49 | 124.14 | 124.09 | 125.22 | 121.94 | 323,200 |
| December 09, 2025 | 122.83 | 123.79 | 123.74 | 125.46 | 122.83 | 249,306 |
| December 08, 2025 | 122.17 | 123.31 | 123.26 | 124.44 | 121.7 | 302,015 |
| December 05, 2025 | 120 | 121.98 | 121.98 | 122.32 | 120 | 232,700 |
| December 04, 2025 | 119.63 | 120.56 | 120.56 | 121.76 | 119.63 | 264,302 |
| December 03, 2025 | 113.49 | 120.1 | 120.1 | 120.22 | 112.7 | 382,200 |
| December 02, 2025 | 114.13 | 112.98 | 112.98 | 114.54 | 112.19 | 166,507 |
| December 01, 2025 | 112.09 | 112.88 | 112.88 | 114.29 | 110.78 | 177,724 |
| November 28, 2025 | 113.91 | 113.4 | 113.4 | 113.91 | 112.81 | 81,219 |
| November 26, 2025 | 113.17 | 113.75 | 113.75 | 114.98 | 112.28 | 159,401 |
| November 25, 2025 | 112.87 | 113.57 | 113.57 | 114.59 | 112.84 | 183,805 |
| November 24, 2025 | 110.47 | 112.13 | 112.13 | 112.53 | 110 | 371,433 |