156.30
+5.6(+3.72%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 150.09 | 156.3 | 156.3 | 156.68 | 149.63 | 2.55M |
| February 19, 2026 | 148.45 | 150.7 | 150.7 | 151.08 | 148.3 | 1.15M |
| February 18, 2026 | 147 | 149.58 | 149.58 | 149.66 | 146.76 | 1.6M |
| February 17, 2026 | 146.28 | 147.16 | 147.16 | 148.3 | 146.28 | 1.28M |
| February 13, 2026 | 140.52 | 146.5 | 146.5 | 147.85 | 139.02 | 3.06M |
| February 12, 2026 | 162.94 | 140.56 | 140.56 | 163.75 | 129.59 | 7.16M |
| February 11, 2026 | 162.83 | 161.89 | 161.89 | 164.66 | 161.87 | 1.25M |
| February 10, 2026 | 163.65 | 161.71 | 161.71 | 164.49 | 161.55 | 1.23M |
| February 09, 2026 | 165.36 | 163.64 | 163.64 | 166 | 163.09 | 994,933 |
| February 06, 2026 | 163.5 | 165.04 | 165.04 | 165.43 | 163.25 | 1.68M |
| February 05, 2026 | 164.16 | 163.78 | 163.78 | 165.13 | 162.97 | 1.38M |
| February 04, 2026 | 162.49 | 164.92 | 164.92 | 165.27 | 162.01 | 1.83M |
| February 03, 2026 | 163.89 | 162.22 | 162.22 | 167.19 | 161.19 | 1.97M |
| February 02, 2026 | 160.62 | 163.55 | 163.55 | 163.92 | 160.62 | 1.33M |
| January 30, 2026 | 159.81 | 160.54 | 160.54 | 161.3 | 159.03 | 2.56M |
| January 29, 2026 | 161.4 | 161.5 | 161.5 | 163.54 | 160.61 | 1.36M |
| January 28, 2026 | 157.84 | 160.07 | 160.07 | 161.18 | 157.36 | 1.65M |
| January 27, 2026 | 158.88 | 158.38 | 158.38 | 159.67 | 157.41 | 1.24M |
| January 26, 2026 | 159.59 | 158.84 | 158.84 | 160.21 | 158.2 | 857,500 |
| January 23, 2026 | 160.23 | 159.21 | 159.21 | 160.54 | 158.67 | 1.13M |
| January 22, 2026 | 163.25 | 160.8 | 160.8 | 164.11 | 160.65 | 875,900 |
| January 21, 2026 | 160.6 | 162.51 | 162.51 | 163.19 | 160.17 | 891,228 |
| January 20, 2026 | 161.33 | 159.12 | 159.12 | 161.81 | 158.38 | 1.53M |
| January 16, 2026 | 163.54 | 162.41 | 162.41 | 164.28 | 162.18 | 3.83M |
| January 15, 2026 | 163.5 | 163.76 | 163.76 | 164.48 | 161.84 | 1.33M |
| January 14, 2026 | 160.7 | 162.22 | 162.22 | 162.45 | 159.66 | 1.18M |
| January 13, 2026 | 161.26 | 160.69 | 160.69 | 161.83 | 160.17 | 965,317 |
| January 12, 2026 | 158.23 | 161.12 | 161.12 | 161.4 | 157.5 | 1.08M |
| January 09, 2026 | 159.48 | 158.89 | 158.89 | 160.19 | 157.11 | 1.39M |
| January 08, 2026 | 156.13 | 158.15 | 158.15 | 158.91 | 155.94 | 1.2M |
| January 07, 2026 | 156.92 | 156.9 | 156.9 | 157.13 | 154.28 | 1.44M |
| January 06, 2026 | 154.71 | 157.5 | 157.5 | 157.89 | 154.71 | 1.01M |
| January 05, 2026 | 151.33 | 154.4 | 154.4 | 154.7 | 150.64 | 1.33M |
| January 02, 2026 | 149.14 | 151.86 | 151.86 | 151.97 | 148.76 | 845,200 |
| December 31, 2025 | 150.08 | 149.01 | 149.01 | 150.59 | 148.97 | 683,100 |
| December 30, 2025 | 150.5 | 150.12 | 150.12 | 150.87 | 149.69 | 666,549 |
| December 29, 2025 | 152.4 | 151.06 | 151.06 | 152.66 | 150.89 | 789,445 |
| December 26, 2025 | 151.25 | 152.24 | 152.24 | 152.43 | 151.22 | 459,600 |
| December 24, 2025 | 151.24 | 151.56 | 151.56 | 152.11 | 150.89 | 458,009 |
| December 23, 2025 | 153.02 | 151.65 | 151.65 | 153.35 | 151.49 | 915,747 |
| December 22, 2025 | 152.52 | 153.02 | 153.02 | 153.47 | 151.56 | 1.19M |
| December 19, 2025 | 150 | 152.87 | 152.87 | 153.32 | 149.92 | 3.04M |
| December 18, 2025 | 150.93 | 150.72 | 150.72 | 151.83 | 149.69 | 1.39M |
| December 17, 2025 | 149.46 | 149.75 | 149.75 | 150.73 | 149 | 1.69M |
| December 16, 2025 | 151.84 | 149.98 | 149.98 | 154.25 | 149.54 | 1.04M |
| December 15, 2025 | 151.88 | 151.57 | 151.57 | 155.04 | 151.1 | 1.21M |
| December 12, 2025 | 153.65 | 151.76 | 151.76 | 154.48 | 151.18 | 1.32M |
| December 11, 2025 | 151 | 153.02 | 153.02 | 153.84 | 149.59 | 1.37M |
| December 10, 2025 | 148 | 151.35 | 151.35 | 151.37 | 147.36 | 1.77M |
| December 09, 2025 | 148.57 | 147.7 | 147.7 | 149.15 | 147.63 | 587,169 |
| December 08, 2025 | 150.83 | 148.05 | 148.05 | 150.9 | 147.6 | 1.49M |
| December 05, 2025 | 150.3 | 151.47 | 151.47 | 151.67 | 149.24 | 1.6M |
| December 04, 2025 | 147.95 | 150.5 | 150.5 | 151.26 | 147.95 | 1.89M |
| December 03, 2025 | 146.55 | 148.09 | 148.09 | 148.66 | 145.57 | 1.13M |
| December 02, 2025 | 146.84 | 146.48 | 146.48 | 147.1 | 144.93 | 887,600 |
| December 01, 2025 | 145.48 | 146.45 | 146.45 | 147.87 | 145.08 | 1.18M |
| November 28, 2025 | 147.5 | 146.9 | 146.13 | 147.5 | 146.66 | 507,900 |
| November 26, 2025 | 146.73 | 147.36 | 146.59 | 147.94 | 146.5 | 1.32M |
| November 25, 2025 | 145.02 | 147.58 | 146.81 | 148.38 | 145 | 1.38M |
| November 24, 2025 | 143.46 | 144.26 | 143.5 | 146.26 | 142.87 | 2.41M |