17.25
-0.04(-0.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 138.1 | 137.82 | 137.82 | 138.68 | 136.45 | 5.53M |
| February 19, 2026 | 136.34 | 137.32 | 137.32 | 138.17 | 136.34 | 3.38M |
| February 18, 2026 | 139.13 | 136.65 | 136.65 | 140.17 | 135.69 | 4.88M |
| February 17, 2026 | 138.38 | 139.05 | 139.05 | 139.51 | 136.69 | 4.2M |
| February 13, 2026 | 136.25 | 137.31 | 137.31 | 138.76 | 136.25 | 6.96M |
| February 12, 2026 | 136.48 | 137.32 | 137.32 | 137.66 | 134.93 | 5.57M |
| February 11, 2026 | 134.72 | 136.82 | 136.82 | 136.9 | 134.57 | 5.36M |
| February 10, 2026 | 132.62 | 134.13 | 134.13 | 134.68 | 131.37 | 4.21M |
| February 09, 2026 | 17.1 | 16.97 | 133.6 | 17.1 | 16.97 | 3.37M |
| February 06, 2026 | 140.72 | 138.47 | 138.47 | 140.8 | 137.85 | 4.26M |
| February 05, 2026 | 140.65 | 139.05 | 139.05 | 143.88 | 138.98 | 5.07M |
| February 04, 2026 | 135.92 | 136.13 | 136.13 | 137.05 | 135.29 | 4.86M |
| February 03, 2026 | 132.25 | 134.73 | 134.73 | 135.38 | 132.25 | 8.38M |
| February 02, 2026 | 129.93 | 133.06 | 133.06 | 133.06 | 129.63 | 4.51M |
| January 30, 2026 | 128.39 | 129.62 | 129.62 | 129.87 | 128.14 | 3.25M |
| January 29, 2026 | 128.08 | 129.47 | 129.47 | 129.47 | 127.43 | 2.63M |
| January 28, 2026 | 125.89 | 127.79 | 127.79 | 127.79 | 125.88 | 2.25M |
| January 27, 2026 | 126.75 | 126.42 | 126.42 | 127.43 | 126.15 | 1.93M |
| January 26, 2026 | 125.91 | 126.79 | 126.79 | 128.17 | 125.91 | 2.01M |
| January 23, 2026 | 126.2 | 125.33 | 125.33 | 126.67 | 124.31 | 2.06M |
| January 22, 2026 | 127.84 | 127.1 | 127.1 | 128.5 | 126.26 | 3.51M |
| January 21, 2026 | 126.6 | 127.96 | 127.96 | 128.85 | 126.6 | 2.87M |
| January 20, 2026 | 126.9 | 126.03 | 126.03 | 128.73 | 125.9 | 3.39M |
| January 16, 2026 | 127.54 | 127.75 | 127.75 | 128.69 | 127.23 | 3.35M |
| January 15, 2026 | 130.87 | 128 | 128 | 131.95 | 127.71 | 3.46M |
| January 14, 2026 | 129.39 | 130.47 | 130.47 | 132.14 | 129.39 | 3M |
| January 13, 2026 | 131.09 | 130.06 | 130.06 | 131.61 | 129.49 | 2.65M |
| January 12, 2026 | 129.36 | 130.61 | 130.61 | 131.65 | 129.09 | 1.89M |
| January 09, 2026 | 129.39 | 129.61 | 129.61 | 130.22 | 129.39 | 2.34M |
| January 08, 2026 | 126.99 | 129.8 | 129.8 | 130.23 | 126.99 | 2.58M |
| January 07, 2026 | 16.95 | 16.81 | 127.01 | 16.88 | 16.8 | 2.14M |
| January 06, 2026 | 126.26 | 127.14 | 127.14 | 127.63 | 125.66 | 2.69M |
| January 05, 2026 | 124.23 | 128.52 | 128.52 | 129.58 | 123.93 | 3.34M |
| January 02, 2026 | 126.58 | 126.03 | 125.76 | 128.76 | 125.83 | 2.31M |
| December 31, 2025 | 126.8 | 126.75 | 126.75 | 127.96 | 126.73 | 1.57M |
| December 30, 2025 | 128.83 | 128.11 | 128.11 | 128.83 | 128.03 | 1.96M |
| December 29, 2025 | 16.88 | 16.92 | 128.23 | 16.94 | 16.86 | 2.39M |
| December 26, 2025 | 130.27 | 129.05 | 129.05 | 130.42 | 128.65 | 1.55M |
| December 24, 2025 | 128.66 | 130.46 | 130.46 | 131.37 | 128.66 | 929,445 |
| December 23, 2025 | 129.71 | 129.54 | 129.54 | 130.62 | 129.13 | 1.51M |
| December 22, 2025 | 126.59 | 129.49 | 129.49 | 131.22 | 126.22 | 1.68M |
| December 19, 2025 | 125.24 | 126.81 | 126.81 | 127.07 | 125.24 | 3.03M |
| December 18, 2025 | 16.84 | 16.85 | 16.85 | 16.85 | 16.81 | 12,201 |
| December 17, 2025 | 127.44 | 125.92 | 125.92 | 127.91 | 125.85 | 2.01M |
| December 16, 2025 | 128.25 | 127.86 | 127.86 | 128.55 | 127.1 | 2.22M |
| December 15, 2025 | 127.26 | 127.96 | 127.96 | 128.4 | 126.61 | 1.96M |
| December 12, 2025 | 125.95 | 126.46 | 126.46 | 127.12 | 125.94 | 1.83M |
| December 11, 2025 | 123.2 | 126.01 | 126.01 | 126.19 | 122.07 | 2.12M |
| December 10, 2025 | 120.41 | 121.78 | 121.78 | 122.32 | 120.41 | 2.7M |
| December 09, 2025 | 120.94 | 119.95 | 119.95 | 121.87 | 119.95 | 3.24M |
| December 08, 2025 | 119.01 | 120.42 | 120.42 | 121.09 | 118.79 | 3.39M |
| December 05, 2025 | 118.52 | 119.09 | 119.09 | 119.2 | 118.11 | 2.66M |
| December 04, 2025 | 16.73 | 16.62 | 16.62 | 16.73 | 16.62 | 20,249 |
| December 03, 2025 | 16.58 | 16.66 | 16.66 | 16.66 | 16.58 | 3,252 |
| December 02, 2025 | 16.61 | 16.64 | 16.64 | 16.73 | 16.59 | 11,251 |
| December 01, 2025 | 16.71 | 16.67 | 16.67 | 16.74 | 16.64 | 4.76M |
| November 28, 2025 | 123.05 | 122.73 | 122.73 | 124.01 | 122.05 | 3.68M |
| November 26, 2025 | 122.99 | 123.23 | 123.23 | 123.68 | 122.99 | 19.31M |
| November 25, 2025 | 119.21 | 120.19 | 120.19 | 120.35 | 119.21 | 3.91M |
| November 24, 2025 | 117.05 | 118.41 | 118.41 | 118.67 | 116.71 | 2.84M |