164.12
+0.34(+0.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 163.94 | 164.12 | 164.12 | 166.66 | 162.04 | 1.65M |
| February 19, 2026 | 166.78 | 163.78 | 163.78 | 167.42 | 163.26 | 2.22M |
| February 18, 2026 | 166.94 | 167.25 | 167.25 | 168.5 | 165.98 | 2.81M |
| February 17, 2026 | 168 | 166.29 | 166.29 | 169.17 | 162.74 | 2.26M |
| February 13, 2026 | 165 | 167.78 | 167.78 | 168.89 | 164.68 | 2.64M |
| February 12, 2026 | 164.9 | 164.59 | 164.59 | 168.2 | 164.11 | 4.46M |
| February 11, 2026 | 160.75 | 163.85 | 163.85 | 164 | 160.17 | 4.18M |
| February 10, 2026 | 155.12 | 162.28 | 162.28 | 162.6 | 154.57 | 3.26M |
| February 09, 2026 | 156.8 | 153.5 | 153.5 | 158 | 153.3 | 3.05M |
| February 06, 2026 | 157.43 | 156.27 | 156.27 | 161.26 | 151.56 | 4.55M |
| February 05, 2026 | 157.75 | 158.13 | 158.13 | 160 | 156.4 | 2.46M |
| February 04, 2026 | 155.28 | 158.22 | 157.77 | 160.97 | 155.07 | 4M |
| February 03, 2026 | 149.01 | 153.83 | 153.39 | 159.69 | 149.01 | 3.7M |
| February 02, 2026 | 149.25 | 149.77 | 149.34 | 150.62 | 146.64 | 1.82M |
| January 30, 2026 | 148.47 | 148.84 | 148.42 | 149.58 | 145.94 | 2.34M |
| January 29, 2026 | 150.03 | 150.42 | 149.99 | 153.91 | 148.4 | 3.25M |
| January 28, 2026 | 148.89 | 150.17 | 149.74 | 153.35 | 148.36 | 2.96M |
| January 27, 2026 | 148.59 | 148.59 | 148.17 | 149.35 | 147.46 | 3.13M |
| January 26, 2026 | 150.5 | 150 | 150 | 151.21 | 148.6 | 2.37M |
| January 23, 2026 | 155.81 | 150.51 | 150.51 | 156.46 | 150.22 | 2.98M |
| January 22, 2026 | 160.87 | 155.74 | 155.74 | 161.42 | 155.5 | 4M |
| January 21, 2026 | 153.53 | 158.11 | 158.11 | 160.57 | 153.21 | 5.05M |
| January 20, 2026 | 150.13 | 153.19 | 153.19 | 157.43 | 148.59 | 4.88M |
| January 16, 2026 | 159.84 | 155.96 | 155.96 | 161.93 | 153.93 | 5.28M |
| January 15, 2026 | 160.4 | 161 | 161 | 161.54 | 158.04 | 2.4M |
| January 14, 2026 | 158.55 | 159.3 | 159.3 | 161.36 | 157.48 | 3.09M |
| January 13, 2026 | 160.46 | 160.85 | 160.85 | 161.75 | 159.15 | 2.82M |
| January 12, 2026 | 156.51 | 159.71 | 159.71 | 160.59 | 155.03 | 4.37M |
| January 09, 2026 | 150 | 157.28 | 157.28 | 157.63 | 149.7 | 7.31M |
| January 08, 2026 | 138.54 | 145.9 | 145.9 | 146.22 | 137.7 | 4.41M |
| January 07, 2026 | 144.49 | 139.31 | 139.31 | 145.82 | 138.34 | 5.13M |
| January 06, 2026 | 142.98 | 144.5 | 144.5 | 144.87 | 140.38 | 4.93M |
| January 05, 2026 | 144.45 | 146.48 | 146.48 | 148.51 | 143.93 | 2.33M |
| January 02, 2026 | 144.34 | 145.72 | 145.72 | 146.13 | 143.18 | 1.99M |
| December 31, 2025 | 144.75 | 144.03 | 144.03 | 145.4 | 143.98 | 1.4M |
| December 30, 2025 | 145.43 | 145.53 | 145.53 | 145.9 | 144.46 | 1.3M |
| December 29, 2025 | 146.05 | 145.96 | 145.96 | 146.55 | 144.76 | 1.45M |
| December 26, 2025 | 146.32 | 146.32 | 146.32 | 146.74 | 145.06 | 1.14M |
| December 24, 2025 | 144.47 | 146.63 | 146.63 | 147.2 | 143.73 | 997,000 |
| December 23, 2025 | 145.67 | 144.47 | 144.47 | 145.94 | 143.29 | 2.97M |
| December 22, 2025 | 146.43 | 145.38 | 145.38 | 147.34 | 144.73 | 2.49M |
| December 19, 2025 | 149.48 | 147.18 | 147.18 | 149.88 | 146.09 | 6.88M |
| December 18, 2025 | 156.23 | 151.4 | 151.4 | 156.35 | 151.21 | 3.85M |
| December 17, 2025 | 152 | 152 | 152 | 153.26 | 150.15 | 4.08M |
| December 16, 2025 | 156.88 | 155.12 | 155.12 | 156.88 | 153.45 | 2.87M |
| December 15, 2025 | 157.29 | 156.47 | 156.47 | 158.2 | 154.98 | 2.4M |
| December 12, 2025 | 156.1 | 156.45 | 156.45 | 157.21 | 154.69 | 2.48M |
| December 11, 2025 | 156.3 | 155.2 | 155.2 | 158 | 154.8 | 1.67M |
| December 10, 2025 | 150.37 | 155.27 | 155.27 | 155.54 | 150.21 | 3.78M |
| December 09, 2025 | 150.56 | 149.35 | 149.35 | 152 | 148.77 | 3.92M |
| December 08, 2025 | 157.86 | 152.43 | 152.43 | 158 | 152.06 | 3.23M |
| December 05, 2025 | 161.09 | 158.62 | 158.62 | 162.1 | 158.52 | 2.17M |
| December 04, 2025 | 164.5 | 160.73 | 160.73 | 165.97 | 159.9 | 3.44M |
| December 03, 2025 | 159 | 165 | 165 | 165.17 | 159 | 4.04M |
| December 02, 2025 | 158.25 | 158.46 | 158.46 | 159.84 | 156.11 | 2.11M |
| December 01, 2025 | 156.59 | 157.37 | 157.37 | 159.78 | 156.23 | 2.58M |
| November 28, 2025 | 156.48 | 159.01 | 159.01 | 159.08 | 156.38 | 2.13M |
| November 26, 2025 | 153.93 | 156.76 | 156.76 | 157.47 | 153.69 | 2.57M |
| November 25, 2025 | 147.74 | 154.53 | 154.53 | 155.18 | 147 | 4.59M |
| November 24, 2025 | 146.02 | 146.08 | 146.08 | 147.06 | 143.25 | 4.56M |