146.52
-4.09(-2.72%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 150 | 146.52 | 146.52 | 151.01 | 143.15 | 1.84M |
| February 19, 2026 | 156.07 | 150.61 | 150.61 | 158.37 | 150.27 | 1.11M |
| February 18, 2026 | 160.13 | 158.31 | 158.31 | 165 | 157.81 | 1.11M |
| February 17, 2026 | 164.05 | 163.33 | 163.33 | 164.05 | 156.38 | 1.17M |
| February 13, 2026 | 163.33 | 161.07 | 161.07 | 165.33 | 158.64 | 832,838 |
| February 12, 2026 | 168.1 | 162.54 | 162.54 | 169.47 | 160.74 | 1.43M |
| February 11, 2026 | 164.19 | 166.47 | 166.47 | 167.75 | 161.38 | 1.02M |
| February 10, 2026 | 170.07 | 163.17 | 163.17 | 172.03 | 163.15 | 1.08M |
| February 09, 2026 | 170 | 171.21 | 171.21 | 175.29 | 168.19 | 1.18M |
| February 06, 2026 | 161 | 168.93 | 168.93 | 169.71 | 161 | 1.29M |
| February 05, 2026 | 162.8 | 160.64 | 160.64 | 166.01 | 159.54 | 1.41M |
| February 04, 2026 | 164.65 | 162.06 | 162.06 | 167 | 160.4 | 1.84M |
| February 03, 2026 | 161 | 163.45 | 163.45 | 163.64 | 158.15 | 1.44M |
| February 02, 2026 | 161.32 | 162.12 | 162.12 | 162.34 | 156.29 | 1.47M |
| January 30, 2026 | 159.11 | 157.72 | 157.72 | 160.96 | 153.42 | 1.42M |
| January 29, 2026 | 158.25 | 160.64 | 160.64 | 164.25 | 152.88 | 1.77M |
| January 28, 2026 | 167.88 | 156.64 | 156.64 | 168.48 | 152.26 | 3.36M |
| January 27, 2026 | 157.46 | 157.29 | 157.29 | 159.76 | 155.5 | 1.71M |
| January 26, 2026 | 161.5 | 157.4 | 157.4 | 163.83 | 156.73 | 1.32M |
| January 23, 2026 | 161.5 | 162.77 | 162.77 | 163.04 | 158.16 | 1.09M |
| January 22, 2026 | 163.37 | 162.44 | 162.44 | 167.14 | 161.71 | 1.03M |
| January 21, 2026 | 160.11 | 160.9 | 160.9 | 165 | 159.1 | 1.08M |
| January 20, 2026 | 161.6 | 159.73 | 159.73 | 164.5 | 158.24 | 1.39M |
| January 16, 2026 | 166.76 | 157.68 | 157.68 | 167.27 | 157.33 | 1.41M |
| January 15, 2026 | 165.31 | 166.71 | 166.71 | 167.98 | 163.11 | 749,448 |
| January 14, 2026 | 165.05 | 165.53 | 165.53 | 166.91 | 162.58 | 786,508 |
| January 13, 2026 | 164.93 | 166.27 | 166.27 | 168.16 | 164.12 | 646,765 |
| January 12, 2026 | 160.41 | 167.69 | 167.69 | 167.85 | 159.12 | 1.02M |
| January 09, 2026 | 161.23 | 160.01 | 160.01 | 161.5 | 155.59 | 818,503 |
| January 08, 2026 | 154.88 | 160 | 160 | 161.99 | 153.56 | 1.26M |
| January 07, 2026 | 155.76 | 156.23 | 156.23 | 157.43 | 152.43 | 722,746 |
| January 06, 2026 | 151.77 | 155.95 | 155.95 | 158.46 | 150.8 | 1.06M |
| January 05, 2026 | 149.34 | 149.48 | 149.48 | 151.99 | 146.54 | 948,700 |
| January 02, 2026 | 144.94 | 151.52 | 151.52 | 152 | 144.83 | 1.11M |
| December 31, 2025 | 142.49 | 143.52 | 143.52 | 144.42 | 141.15 | 974,200 |
| December 30, 2025 | 143.07 | 142.78 | 142.78 | 146.5 | 142.56 | 1.06M |
| December 29, 2025 | 148.5 | 143.3 | 143.3 | 148.69 | 142.86 | 818,343 |
| December 26, 2025 | 150.47 | 149.61 | 149.61 | 153.38 | 149.21 | 517,215 |
| December 24, 2025 | 148.34 | 150.96 | 150.96 | 151.56 | 148.34 | 265,202 |
| December 23, 2025 | 150.67 | 148.82 | 148.82 | 150.67 | 144.51 | 923,400 |
| December 22, 2025 | 149 | 151.05 | 151.05 | 151.26 | 147.45 | 835,814 |
| December 19, 2025 | 150.69 | 149.44 | 149.44 | 151.62 | 146.04 | 1.48M |
| December 18, 2025 | 149.43 | 150.6 | 150.6 | 154.83 | 149.01 | 1.28M |
| December 17, 2025 | 144.2 | 145.51 | 145.51 | 150.6 | 143.52 | 1.31M |
| December 16, 2025 | 145.22 | 145.81 | 145.81 | 148.64 | 144.13 | 972,668 |
| December 15, 2025 | 145.96 | 144.6 | 144.6 | 148.9 | 144.07 | 1.37M |
| December 12, 2025 | 142.49 | 144.45 | 144.45 | 150.34 | 142.49 | 1M |
| December 11, 2025 | 137.98 | 142.53 | 142.53 | 146.6 | 137.23 | 1.38M |
| December 10, 2025 | 139.48 | 136.35 | 136.35 | 141 | 134.25 | 1.58M |
| December 09, 2025 | 142.6 | 140.12 | 140.12 | 143.25 | 136.75 | 1.13M |
| December 08, 2025 | 140.65 | 142.31 | 142.31 | 143.99 | 138.24 | 1.12M |
| December 05, 2025 | 143.63 | 140.45 | 140.45 | 143.66 | 139.54 | 1.1M |
| December 04, 2025 | 142.62 | 142.24 | 142.24 | 145.45 | 138.46 | 1.51M |
| December 03, 2025 | 149.05 | 142.07 | 142.07 | 150 | 140.91 | 2M |
| December 02, 2025 | 152.24 | 149.03 | 149.03 | 153.6 | 147.47 | 1.45M |
| December 01, 2025 | 152.12 | 151.37 | 151.37 | 154.42 | 150.55 | 1.52M |
| November 28, 2025 | 152 | 153.79 | 153.79 | 155.18 | 151.46 | 744,700 |
| November 26, 2025 | 149.56 | 151.77 | 151.77 | 154.84 | 149.04 | 1.71M |
| November 25, 2025 | 146.01 | 149.71 | 149.71 | 153.05 | 145.45 | 2.56M |
| November 24, 2025 | 137 | 140.29 | 140.29 | 142.2 | 136.48 | 2.06M |