148.10
-5.09(-3.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 153 | 148.1 | 148.1 | 153.21 | 145.28 | 875,921 |
| February 19, 2026 | 157.9 | 153.19 | 153.19 | 159.13 | 149.26 | 703,700 |
| February 18, 2026 | 160.37 | 157.54 | 157.54 | 170.46 | 153.91 | 896,618 |
| February 17, 2026 | 156.71 | 157 | 157 | 158.77 | 154.17 | 842,046 |
| February 13, 2026 | 156.76 | 162 | 162 | 163.19 | 155.63 | 441,080 |
| February 12, 2026 | 160.67 | 155.38 | 155.38 | 161.07 | 154.26 | 428,934 |
| February 11, 2026 | 159.71 | 158.41 | 158.41 | 164.21 | 157.17 | 526,920 |
| February 10, 2026 | 152.7 | 154 | 154 | 157.5 | 150.37 | 329,408 |
| February 09, 2026 | 148.68 | 150.44 | 150.44 | 151.23 | 145.54 | 199,950 |
| February 06, 2026 | 142.01 | 149.02 | 149.02 | 150.51 | 141.21 | 433,171 |
| February 05, 2026 | 134.5 | 141.11 | 141.11 | 142 | 134.09 | 582,300 |
| February 04, 2026 | 140.98 | 132.75 | 132.75 | 142.59 | 128.92 | 651,832 |
| February 03, 2026 | 147.32 | 141.4 | 141.4 | 151.42 | 135.98 | 529,161 |
| February 02, 2026 | 144.61 | 141.94 | 141.94 | 149.97 | 140.66 | 653,881 |
| January 30, 2026 | 150.54 | 146.53 | 146.53 | 155.17 | 144.44 | 721,706 |
| January 29, 2026 | 150.51 | 155.63 | 155.63 | 155.79 | 145.92 | 364,410 |
| January 28, 2026 | 152.13 | 150.17 | 150.17 | 153.43 | 146.68 | 328,168 |
| January 27, 2026 | 145.57 | 147.78 | 147.78 | 149.18 | 142.77 | 455,726 |
| January 26, 2026 | 144.39 | 142.64 | 142.64 | 146.74 | 142.48 | 331,670 |
| January 23, 2026 | 142.11 | 143.63 | 143.63 | 144 | 138.4 | 286,000 |
| January 22, 2026 | 150.53 | 142.78 | 142.78 | 151.24 | 142.44 | 1.34M |
| January 21, 2026 | 144.67 | 146.33 | 146.33 | 148.22 | 140.82 | 1.27M |
| January 20, 2026 | 143.18 | 144.54 | 144.54 | 149.54 | 142.87 | 503,259 |
| January 16, 2026 | 146.55 | 145.93 | 145.93 | 150.99 | 145.61 | 489,767 |
| January 15, 2026 | 143.44 | 144.38 | 144.38 | 149.79 | 141.29 | 1.05M |
| January 14, 2026 | 135.28 | 132.92 | 132.92 | 135.93 | 132.14 | 390,054 |
| January 13, 2026 | 148.69 | 136.61 | 136.61 | 150 | 135.53 | 969,720 |
| January 12, 2026 | 130.5 | 137.8 | 137.8 | 141.38 | 130.5 | 555,392 |
| January 09, 2026 | 132.83 | 131.67 | 131.67 | 134.93 | 130.41 | 232,230 |
| January 08, 2026 | 131.75 | 129.79 | 129.79 | 131.89 | 125.29 | 444,140 |
| January 07, 2026 | 132.9 | 132.38 | 132.38 | 134.59 | 130.49 | 366,143 |
| January 06, 2026 | 125.19 | 133.31 | 133.31 | 134.88 | 125.19 | 733,937 |
| January 05, 2026 | 119.53 | 123.88 | 123.88 | 124.87 | 116.6 | 636,892 |
| January 02, 2026 | 110.55 | 115.5 | 115.5 | 116.81 | 110.55 | 307,641 |
| December 31, 2025 | 108.42 | 106.35 | 106.35 | 108.65 | 106.13 | 239,400 |
| December 30, 2025 | 109.03 | 108.6 | 108.6 | 110.04 | 108.16 | 195,300 |
| December 29, 2025 | 107.54 | 107.9 | 107.9 | 109.56 | 106.21 | 122,625 |
| December 26, 2025 | 109.71 | 109.05 | 109.05 | 110.33 | 108.6 | 148,051 |
| December 24, 2025 | 109.1 | 109.14 | 109.14 | 109.91 | 108.45 | 219,546 |
| December 23, 2025 | 105.88 | 108.79 | 108.79 | 108.97 | 105.51 | 280,850 |
| December 22, 2025 | 106.45 | 105.98 | 105.98 | 106.84 | 104.8 | 204,853 |
| December 19, 2025 | 103.62 | 104.04 | 104.04 | 106.76 | 103.45 | 352,669 |
| December 18, 2025 | 106.66 | 101.71 | 101.71 | 107.47 | 101.39 | 436,666 |
| December 17, 2025 | 110.73 | 103.11 | 103.11 | 111.1 | 102.09 | 688,825 |
| December 16, 2025 | 109.91 | 111.31 | 111.31 | 112.7 | 109.34 | 381,447 |
| December 15, 2025 | 112.19 | 109.35 | 109.35 | 113.16 | 109.04 | 356,678 |
| December 12, 2025 | 116.37 | 111.95 | 111.95 | 118.03 | 110.08 | 439,515 |
| December 11, 2025 | 118.15 | 118.21 | 118.21 | 119.35 | 117 | 418,121 |
| December 10, 2025 | 118.5 | 121.12 | 121.12 | 121.98 | 118.19 | 463,100 |
| December 09, 2025 | 116.73 | 119.2 | 119.2 | 119.81 | 116.57 | 278,422 |
| December 08, 2025 | 117.64 | 118.77 | 118.77 | 118.99 | 117.24 | 346,227 |
| December 05, 2025 | 119.84 | 117.07 | 117.07 | 120.19 | 116.3 | 315,460 |
| December 04, 2025 | 114.26 | 118.41 | 118.41 | 118.88 | 114.22 | 318,489 |
| December 03, 2025 | 112.06 | 116.93 | 116.93 | 117.2 | 109.48 | 842,072 |
| December 02, 2025 | 108.15 | 110.9 | 110.9 | 113.56 | 108.15 | 1.17M |
| December 01, 2025 | 103.81 | 105.4 | 105.4 | 106.89 | 103.14 | 243,602 |
| November 28, 2025 | 104.26 | 105.3 | 105.3 | 105.49 | 103.47 | 120,200 |
| November 26, 2025 | 104.41 | 104.26 | 104.26 | 107.12 | 103.39 | 504,417 |
| November 25, 2025 | 99.2 | 103.35 | 103.35 | 103.67 | 98.98 | 443,805 |
| November 24, 2025 | 95.66 | 101.15 | 101.15 | 101.93 | 95.66 | 615,515 |