142.19
+1.88(+1.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 141.64 | 142.19 | 142.19 | 142.24 | 139.86 | 1.52M |
| February 19, 2026 | 141.23 | 140.31 | 140.31 | 142.37 | 139.87 | 1.15M |
| February 18, 2026 | 143.16 | 141.26 | 141.26 | 143.74 | 139.98 | 2.46M |
| February 17, 2026 | 142.87 | 143.53 | 143.53 | 143.98 | 142.29 | 1.28M |
| February 13, 2026 | 141.03 | 141.25 | 141.25 | 142.28 | 139.6 | 1.25M |
| February 12, 2026 | 143.01 | 141.89 | 141.89 | 143.79 | 141.53 | 1.59M |
| February 11, 2026 | 141.43 | 142.02 | 142.02 | 142.35 | 139.92 | 1.56M |
| February 10, 2026 | 139.27 | 141.63 | 141.63 | 142.07 | 138.93 | 2.03M |
| February 09, 2026 | 142.29 | 139.38 | 139.38 | 143.57 | 138.98 | 1.38M |
| February 06, 2026 | 143.05 | 142.56 | 142.56 | 144.5 | 141.24 | 1.66M |
| February 05, 2026 | 141.96 | 142.3 | 142.3 | 143.7 | 141.2 | 1.75M |
| February 04, 2026 | 138.93 | 140.86 | 140.86 | 141.53 | 138.79 | 2.26M |
| February 03, 2026 | 137.2 | 138.44 | 138.44 | 139.66 | 136.18 | 1.99M |
| February 02, 2026 | 136.12 | 137.17 | 137.17 | 137.17 | 135 | 2.16M |
| January 30, 2026 | 134.62 | 135.06 | 135.06 | 135.08 | 131.82 | 2.03M |
| January 29, 2026 | 131.5 | 132.37 | 132.37 | 132.8 | 130.8 | 1.51M |
| January 28, 2026 | 129.41 | 130.67 | 130.67 | 131.3 | 129.01 | 1.16M |
| January 27, 2026 | 130.76 | 130.31 | 130.31 | 131.05 | 129.1 | 1.17M |
| January 26, 2026 | 129.06 | 130.74 | 130.74 | 131.12 | 129.06 | 1.15M |
| January 23, 2026 | 129.37 | 128.62 | 128.62 | 130.36 | 127.62 | 1.84M |
| January 22, 2026 | 129.67 | 129.95 | 129.95 | 129.97 | 128.45 | 1.53M |
| January 21, 2026 | 129.32 | 129.56 | 129.56 | 130.64 | 127.88 | 1.84M |
| January 20, 2026 | 128.86 | 128.8 | 128.8 | 130.19 | 128.58 | 1.25M |
| January 16, 2026 | 130.28 | 129.59 | 129.59 | 130.76 | 129.04 | 1.59M |
| January 15, 2026 | 131.87 | 130.82 | 130.82 | 132.74 | 130.42 | 1.42M |
| January 14, 2026 | 132.17 | 131.93 | 131.93 | 133.1 | 131.44 | 1.47M |
| January 13, 2026 | 135.28 | 131.85 | 131.85 | 135.71 | 131.26 | 1.26M |
| January 12, 2026 | 135.94 | 135.24 | 135.24 | 136.51 | 134.83 | 1.19M |
| January 09, 2026 | 137.74 | 136.26 | 136.26 | 138.62 | 136.19 | 1.13M |
| January 08, 2026 | 136.34 | 137.91 | 137.91 | 138.18 | 135.99 | 1.65M |
| January 07, 2026 | 136.67 | 135.9 | 135.9 | 137.07 | 135.39 | 1.28M |
| January 06, 2026 | 137.15 | 136.95 | 136.95 | 137.67 | 134.72 | 1.61M |
| January 05, 2026 | 136.21 | 137.75 | 137.75 | 138.61 | 136.16 | 1.55M |
| January 02, 2026 | 137.18 | 137.11 | 137.11 | 137.3 | 135.89 | 1.39M |
| December 31, 2025 | 138.81 | 137.8 | 137.8 | 138.81 | 137.78 | 719,853 |
| December 30, 2025 | 138.82 | 138.84 | 138.84 | 139.12 | 138.39 | 484,800 |
| December 29, 2025 | 138.95 | 138.81 | 138.81 | 139.19 | 138.26 | 877,135 |
| December 26, 2025 | 139.5 | 138.67 | 138.67 | 140.01 | 138.52 | 403,669 |
| December 24, 2025 | 138.94 | 139.72 | 139.72 | 140.43 | 138.31 | 674,900 |
| December 23, 2025 | 139.89 | 139.08 | 139.08 | 140.5 | 138.49 | 1.12M |
| December 22, 2025 | 138.2 | 139.55 | 139.55 | 140.38 | 138.2 | 981,118 |
| December 19, 2025 | 138.51 | 139.01 | 139.01 | 139.29 | 138.21 | 4.07M |
| December 18, 2025 | 137.62 | 138.93 | 138.93 | 139.32 | 137.33 | 1.6M |
| December 17, 2025 | 137.8 | 138.36 | 138.36 | 138.86 | 137.17 | 1.89M |
| December 16, 2025 | 139.29 | 137.77 | 137.77 | 139.92 | 137.12 | 1.83M |
| December 15, 2025 | 135.83 | 138.67 | 138.67 | 138.7 | 135.44 | 2.29M |
| December 12, 2025 | 135.79 | 135.3 | 135.3 | 136.14 | 134.93 | 1.5M |
| December 11, 2025 | 130.93 | 135.28 | 135.28 | 136.07 | 130.42 | 1.53M |
| December 10, 2025 | 130.18 | 130.24 | 130.24 | 130.87 | 129.74 | 1.98M |
| December 09, 2025 | 130.21 | 130.04 | 130.04 | 131.36 | 129.91 | 1.03M |
| December 08, 2025 | 129.72 | 129.73 | 129.73 | 130.34 | 128.3 | 1.42M |
| December 05, 2025 | 131.5 | 129.43 | 129.43 | 131.6 | 129.07 | 1.75M |
| December 04, 2025 | 132.5 | 131.86 | 131.86 | 133.7 | 131.6 | 1.56M |
| December 03, 2025 | 135.13 | 133.04 | 133.04 | 135.67 | 132.67 | 1.77M |
| December 02, 2025 | 135.22 | 135.1 | 135.1 | 135.68 | 134.29 | 1.84M |
| December 01, 2025 | 136.31 | 135.5 | 135.5 | 137.13 | 135.15 | 1.71M |
| November 28, 2025 | 137.93 | 137.03 | 137.03 | 138.29 | 137.03 | 630,100 |
| November 26, 2025 | 137.9 | 137.39 | 137.39 | 138.56 | 137.39 | 1.06M |
| November 25, 2025 | 137.41 | 137.57 | 137.57 | 138.64 | 137.04 | 1.28M |
| November 24, 2025 | 137.04 | 136.64 | 136.64 | 137.49 | 135.13 | 3.12M |