150.73
+3.39(+2.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 147.91 | 150.73 | 150.73 | 151.51 | 147.6 | 883,628 |
| February 19, 2026 | 148.03 | 147.34 | 147.34 | 148.76 | 146.51 | 629,700 |
| February 18, 2026 | 149.71 | 147.75 | 147.75 | 150.41 | 146.08 | 719,300 |
| February 17, 2026 | 149.35 | 150.41 | 150.41 | 152.67 | 149.2 | 1.04M |
| February 13, 2026 | 148.05 | 148.95 | 148.95 | 149.95 | 146.34 | 1.13M |
| February 12, 2026 | 144.34 | 149.97 | 149.97 | 152.76 | 144.34 | 1.84M |
| February 11, 2026 | 139.89 | 144.27 | 144.27 | 145.2 | 139.21 | 1.15M |
| February 10, 2026 | 138.86 | 139.28 | 139.28 | 141.56 | 138.55 | 865,447 |
| February 09, 2026 | 140 | 137.64 | 137.64 | 141.5 | 136.19 | 1.49M |
| February 06, 2026 | 149 | 140.83 | 140.83 | 151.42 | 139.54 | 2.26M |
| February 05, 2026 | 143.68 | 149.22 | 149.22 | 150.45 | 142.51 | 2.23M |
| February 04, 2026 | 136.06 | 142.06 | 142.06 | 147.6 | 135.9 | 3.05M |
| February 03, 2026 | 128 | 134.73 | 134.73 | 139.86 | 125 | 4.81M |
| February 02, 2026 | 109.06 | 111.19 | 111.19 | 111.33 | 108.88 | 2.44M |
| January 30, 2026 | 107.12 | 109.34 | 109.34 | 109.5 | 105.41 | 1.1M |
| January 29, 2026 | 106 | 107.24 | 107.24 | 107.76 | 105.51 | 1.15M |
| January 28, 2026 | 104.75 | 105.88 | 105.88 | 106.85 | 104.06 | 710,344 |
| January 27, 2026 | 106.79 | 105.61 | 105.61 | 106.96 | 105.03 | 750,200 |
| January 26, 2026 | 108.4 | 107.51 | 107.51 | 108.61 | 106.7 | 583,317 |
| January 23, 2026 | 108.64 | 108.12 | 108.12 | 109.16 | 107.4 | 1.03M |
| January 22, 2026 | 107.33 | 109.17 | 109.17 | 110.43 | 107.2 | 904,400 |
| January 21, 2026 | 103.9 | 106.3 | 106.3 | 106.69 | 103.9 | 970,500 |
| January 20, 2026 | 103.91 | 103.93 | 103.93 | 105.12 | 103.48 | 925,500 |
| January 16, 2026 | 104.94 | 104.74 | 104.74 | 106.32 | 104.2 | 654,324 |
| January 15, 2026 | 103.25 | 105.84 | 105.84 | 106.38 | 102.26 | 949,317 |
| January 14, 2026 | 104.36 | 103.83 | 103.83 | 104.86 | 101 | 1.87M |
| January 13, 2026 | 110 | 104.47 | 104.47 | 110.1 | 104.24 | 1.09M |
| January 12, 2026 | 111.49 | 110.1 | 110.1 | 111.72 | 109.59 | 565,923 |
| January 09, 2026 | 113 | 111.45 | 111.45 | 113.51 | 108.67 | 904,700 |
| January 08, 2026 | 110.6 | 112.59 | 112.59 | 113.24 | 110.6 | 774,800 |
| January 07, 2026 | 114.59 | 111.01 | 111.01 | 115.19 | 110.33 | 718,037 |
| January 06, 2026 | 113.61 | 114.72 | 114.72 | 115.27 | 111.43 | 924,235 |
| January 05, 2026 | 113.53 | 113.94 | 113.94 | 115.82 | 113.37 | 886,400 |
| January 02, 2026 | 113.68 | 114.51 | 114.51 | 115.19 | 113.17 | 832,400 |
| December 31, 2025 | 113.82 | 113.61 | 113.61 | 114.13 | 113.22 | 562,461 |
| December 30, 2025 | 113.05 | 113.82 | 113.82 | 114.34 | 113 | 492,215 |
| December 29, 2025 | 114 | 113.5 | 113.5 | 114.22 | 112.54 | 413,430 |
| December 26, 2025 | 113.87 | 113.98 | 113.98 | 114.52 | 113.42 | 575,354 |
| December 24, 2025 | 114.66 | 114.41 | 114.41 | 115.03 | 113.12 | 329,000 |
| December 23, 2025 | 116.28 | 114.72 | 114.72 | 116.28 | 114.65 | 442,800 |
| December 22, 2025 | 114.95 | 116.51 | 116.51 | 117.44 | 114.7 | 627,848 |
| December 19, 2025 | 115.75 | 115.2 | 115.2 | 116.53 | 114.65 | 1.88M |
| December 18, 2025 | 118.51 | 116.15 | 116.15 | 118.68 | 115.37 | 636,800 |
| December 17, 2025 | 117.78 | 118.42 | 118.42 | 120.08 | 117.5 | 692,200 |
| December 16, 2025 | 120.48 | 117.94 | 117.94 | 120.61 | 117.67 | 820,700 |
| December 15, 2025 | 121.78 | 120.05 | 120.05 | 122.4 | 118.52 | 1.05M |
| December 12, 2025 | 121.11 | 121.35 | 121.35 | 121.75 | 120.68 | 775,882 |
| December 11, 2025 | 119.38 | 120.33 | 120.33 | 122.61 | 117.62 | 1.05M |
| December 10, 2025 | 116.95 | 118.68 | 118.68 | 119.36 | 116.32 | 969,423 |
| December 09, 2025 | 117.11 | 116.67 | 116.67 | 117.62 | 116 | 573,742 |
| December 08, 2025 | 117.1 | 117.05 | 117.05 | 117.9 | 115.91 | 688,125 |
| December 05, 2025 | 117.54 | 117.39 | 117.39 | 118.72 | 117.16 | 620,142 |
| December 04, 2025 | 118.09 | 117.28 | 117.28 | 118.5 | 116.39 | 659,801 |
| December 03, 2025 | 119.23 | 118.25 | 118.25 | 120.37 | 117.84 | 722,400 |
| December 02, 2025 | 119.13 | 119.18 | 119.18 | 120.59 | 118 | 855,600 |
| December 01, 2025 | 119.57 | 119.25 | 119.25 | 120.6 | 118.67 | 531,529 |
| November 28, 2025 | 120.1 | 119.68 | 119.68 | 120.5 | 119.6 | 503,500 |
| November 26, 2025 | 121.33 | 120.1 | 120.1 | 122.16 | 119.89 | 536,800 |
| November 25, 2025 | 120.55 | 121.37 | 121.37 | 121.88 | 119.53 | 716,443 |
| November 24, 2025 | 120.5 | 119.49 | 119.49 | 122.26 | 119.04 | 4.94M |