147.01
-2.18(-1.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 149 | 147.01 | 147.01 | 150.22 | 146.25 | 2.11M |
| February 19, 2026 | 150.4 | 149.19 | 149.19 | 151.66 | 147.7 | 2.59M |
| February 18, 2026 | 143.09 | 152.01 | 152.01 | 153.13 | 141.68 | 4.39M |
| February 17, 2026 | 141 | 141.24 | 141.24 | 143.17 | 138.38 | 3.58M |
| February 13, 2026 | 139.64 | 142.31 | 142.31 | 144.95 | 132.23 | 7.11M |
| February 12, 2026 | 151.94 | 136.28 | 136.28 | 153 | 125.78 | 12.46M |
| February 11, 2026 | 171.02 | 149.49 | 149.49 | 172.25 | 144.3 | 7.27M |
| February 10, 2026 | 171.7 | 170.33 | 170.33 | 174.27 | 169.9 | 1.92M |
| February 09, 2026 | 168.96 | 170.98 | 170.98 | 171.54 | 167.69 | 1.01M |
| February 06, 2026 | 167.52 | 169.67 | 169.67 | 170.45 | 166.64 | 1.26M |
| February 05, 2026 | 165.1 | 166.18 | 166.18 | 168.25 | 164.48 | 1.25M |
| February 04, 2026 | 163.35 | 165.89 | 165.89 | 166.28 | 161.39 | 1.86M |
| February 03, 2026 | 169.79 | 163.35 | 163.35 | 170.62 | 163.02 | 1.85M |
| February 02, 2026 | 170.1 | 169.36 | 169.36 | 173.03 | 169.3 | 1.27M |
| January 30, 2026 | 170.32 | 170.33 | 170.33 | 171.18 | 167.82 | 1.42M |
| January 29, 2026 | 170.22 | 171.61 | 171.61 | 171.67 | 169.05 | 1.35M |
| January 28, 2026 | 169.36 | 169.5 | 169.5 | 171.97 | 168.62 | 868,813 |
| January 27, 2026 | 170.31 | 169.39 | 169.39 | 172.18 | 169.31 | 1.09M |
| January 26, 2026 | 169.83 | 170.31 | 170.31 | 171.36 | 169.12 | 1.41M |
| January 23, 2026 | 168.8 | 169.23 | 169.23 | 170.19 | 166.6 | 1.07M |
| January 22, 2026 | 171.26 | 170.17 | 170.17 | 172.1 | 169.97 | 1.2M |
| January 21, 2026 | 167.3 | 170.29 | 170.29 | 171.3 | 166.96 | 1.51M |
| January 20, 2026 | 167.84 | 165.36 | 165.36 | 170.72 | 164.85 | 1.22M |
| January 16, 2026 | 170.27 | 171.59 | 171.59 | 173.05 | 170.11 | 1.45M |
| January 15, 2026 | 165.77 | 170.83 | 170.83 | 171.24 | 165.48 | 1.29M |
| January 14, 2026 | 163.77 | 164.9 | 164.9 | 165.51 | 161.12 | 1.52M |
| January 13, 2026 | 166.28 | 164.71 | 164.71 | 166.7 | 163.16 | 1.16M |
| January 12, 2026 | 164.95 | 166.72 | 166.72 | 167.02 | 164.24 | 1.51M |
| January 09, 2026 | 166.99 | 165.46 | 165.46 | 168.32 | 165.36 | 1.17M |
| January 08, 2026 | 165.47 | 165.96 | 165.96 | 169.09 | 165.47 | 1.13M |
| January 07, 2026 | 167.98 | 166.33 | 166.33 | 168.88 | 166.33 | 1.55M |
| January 06, 2026 | 164.59 | 166.92 | 166.92 | 167.05 | 161.66 | 1.37M |
| January 05, 2026 | 159.61 | 164.4 | 164.4 | 164.64 | 159.23 | 1.28M |
| January 02, 2026 | 160.31 | 160.19 | 160.19 | 161.28 | 159.5 | 821,127 |
| December 31, 2025 | 163.24 | 160.79 | 160.79 | 163.34 | 160.68 | 1.08M |
| December 30, 2025 | 163.68 | 163.31 | 163.31 | 164.75 | 163.04 | 675,700 |
| December 29, 2025 | 164.78 | 164.17 | 164.17 | 165.26 | 163.71 | 789,794 |
| December 26, 2025 | 164.9 | 164.71 | 164.71 | 165.35 | 164.25 | 426,400 |
| December 24, 2025 | 164.33 | 164.94 | 164.94 | 165.71 | 164.17 | 479,100 |
| December 23, 2025 | 164.18 | 163.85 | 163.85 | 164.21 | 162.35 | 858,400 |
| December 22, 2025 | 161.62 | 164.06 | 164.06 | 164.25 | 161.37 | 1.11M |
| December 19, 2025 | 160.09 | 161.63 | 161.63 | 161.66 | 159.07 | 4.43M |
| December 18, 2025 | 161.15 | 160.56 | 160.56 | 162.71 | 159.73 | 1.03M |
| December 17, 2025 | 160.45 | 160.01 | 160.01 | 162.12 | 159.25 | 2.26M |
| December 16, 2025 | 159.59 | 160.7 | 160.7 | 162.58 | 158.91 | 1.89M |
| December 15, 2025 | 161.6 | 158.87 | 158.87 | 161.78 | 158.2 | 1.28M |
| December 12, 2025 | 161.68 | 159.58 | 159.58 | 162.21 | 158.23 | 1.58M |
| December 11, 2025 | 157.77 | 160.46 | 160.46 | 161.5 | 155.6 | 1.84M |
| December 10, 2025 | 156.7 | 156.65 | 156.65 | 158.04 | 155.66 | 2M |
| December 09, 2025 | 155.76 | 156.02 | 156.02 | 158.83 | 155.43 | 1.51M |
| December 08, 2025 | 160.16 | 155.39 | 155.39 | 160.16 | 155.16 | 1.62M |
| December 05, 2025 | 161.29 | 160.86 | 160.86 | 162.24 | 160.36 | 822,000 |
| December 04, 2025 | 162.3 | 161.47 | 161.47 | 162.98 | 160.61 | 1.17M |
| December 03, 2025 | 160.06 | 162.28 | 162.28 | 162.86 | 159.21 | 1.2M |
| December 02, 2025 | 161.5 | 159.33 | 159.33 | 161.76 | 157.98 | 1.11M |
| December 01, 2025 | 160.21 | 159.34 | 159.34 | 161.44 | 159.12 | 1.09M |
| November 28, 2025 | 162.17 | 161.83 | 161.83 | 162.99 | 160.13 | 621,629 |
| November 26, 2025 | 161.49 | 162.21 | 162.21 | 163.93 | 161.47 | 1.12M |
| November 25, 2025 | 159.13 | 162.21 | 162.21 | 162.7 | 158.69 | 1.04M |
| November 24, 2025 | 156.47 | 158.05 | 158.05 | 158.53 | 155.68 | 2.11M |