154.01
-0.1(-0.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 154.27 | 154.01 | 154.01 | 155.41 | 152.39 | 3.37M |
| February 19, 2026 | 154 | 154.11 | 154.11 | 155.95 | 152.4 | 3.58M |
| February 18, 2026 | 153.95 | 155.19 | 155.19 | 155.93 | 153.67 | 3.07M |
| February 17, 2026 | 152.77 | 153.44 | 153.44 | 154.53 | 149.37 | 5.71M |
| February 13, 2026 | 151.3 | 152.28 | 152.28 | 153.36 | 150.97 | 4.17M |
| February 12, 2026 | 151.64 | 149.83 | 149.83 | 152.13 | 144.18 | 11.83M |
| February 11, 2026 | 164.38 | 151.99 | 151.99 | 164.99 | 151.04 | 9.1M |
| February 10, 2026 | 164.5 | 164.81 | 164.81 | 168.21 | 163.57 | 4.87M |
| February 09, 2026 | 168.46 | 169.48 | 169.48 | 170.87 | 168.27 | 3.33M |
| February 06, 2026 | 169.85 | 169 | 169 | 173.86 | 166.81 | 3.38M |
| February 05, 2026 | 168.68 | 168.29 | 168.29 | 174.31 | 166.01 | 5.66M |
| February 04, 2026 | 161.59 | 164.85 | 164.85 | 165.48 | 159.83 | 6.6M |
| February 03, 2026 | 170.58 | 163.07 | 163.07 | 171.2 | 158.83 | 9.01M |
| February 02, 2026 | 174 | 173.18 | 173.18 | 175.39 | 171.17 | 3.47M |
| January 30, 2026 | 174.24 | 173.78 | 173.78 | 175.05 | 171.21 | 3.31M |
| January 29, 2026 | 173.04 | 175.1 | 175.1 | 176.05 | 173.04 | 3.19M |
| January 28, 2026 | 172.64 | 172.44 | 172.44 | 173.75 | 171.36 | 2.41M |
| January 27, 2026 | 174.56 | 173.28 | 173.28 | 175.38 | 172.94 | 2.85M |
| January 26, 2026 | 173.19 | 175.1 | 175.1 | 175.38 | 172.96 | 2.62M |
| January 23, 2026 | 174.13 | 172.93 | 172.93 | 174.43 | 172.65 | 2.7M |
| January 22, 2026 | 171.97 | 174.35 | 174.35 | 174.82 | 171.75 | 2.97M |
| January 21, 2026 | 171.46 | 171.9 | 171.9 | 173.26 | 171.32 | 1.78M |
| January 20, 2026 | 171 | 170.95 | 170.95 | 174.29 | 169.42 | 3.77M |
| January 16, 2026 | 173.21 | 173.98 | 173.98 | 175.36 | 171.86 | 4.42M |
| January 15, 2026 | 173.78 | 173.28 | 173.28 | 174.38 | 171.21 | 3.75M |
| January 14, 2026 | 166.44 | 172.94 | 172.94 | 173.05 | 165.91 | 5.26M |
| January 13, 2026 | 166.25 | 166.69 | 166.69 | 166.75 | 163.6 | 2.96M |
| January 12, 2026 | 166.68 | 166.25 | 166.25 | 169.64 | 165.71 | 4.24M |
| January 09, 2026 | 162.54 | 165.98 | 165.98 | 166.08 | 162.1 | 3.31M |
| January 08, 2026 | 161.35 | 161.98 | 161.98 | 164.29 | 161.24 | 2.85M |
| January 07, 2026 | 165.99 | 161.92 | 161.92 | 166.85 | 161.91 | 2.45M |
| January 06, 2026 | 165.94 | 166.01 | 166.01 | 166.99 | 165.17 | 2.61M |
| January 05, 2026 | 159.48 | 165.62 | 165.62 | 166.4 | 159.21 | 3.37M |
| January 02, 2026 | 161.34 | 159.99 | 159.99 | 161.54 | 159.59 | 2.07M |
| December 31, 2025 | 162.81 | 161.96 | 161.96 | 163.77 | 161.93 | 1.34M |
| December 30, 2025 | 163.51 | 163.16 | 163.16 | 163.97 | 163 | 1.14M |
| December 29, 2025 | 163.62 | 163.98 | 163.98 | 164.42 | 162.79 | 1.58M |
| December 26, 2025 | 162.45 | 163.52 | 163.52 | 163.55 | 162.19 | 1.04M |
| December 24, 2025 | 161.94 | 162.63 | 162.63 | 163.2 | 161.78 | 712,815 |
| December 23, 2025 | 161.26 | 161.95 | 161.95 | 162.59 | 161.18 | 2M |
| December 22, 2025 | 160.15 | 161.45 | 161.45 | 162.18 | 159.67 | 2.15M |
| December 19, 2025 | 159.97 | 160.3 | 160.3 | 161.05 | 159.66 | 5.75M |
| December 18, 2025 | 161.25 | 160.07 | 160.07 | 162.29 | 160.02 | 2.64M |
| December 17, 2025 | 159.63 | 160.86 | 160.86 | 161.78 | 159.59 | 3.56M |
| December 16, 2025 | 161.5 | 160.05 | 160.05 | 162 | 159.94 | 2.2M |
| December 15, 2025 | 163.45 | 161.4 | 160.92 | 163.45 | 160.59 | 3.21M |
| December 12, 2025 | 163.2 | 163.21 | 163.21 | 164.37 | 162.73 | 2.7M |
| December 11, 2025 | 161.15 | 163.1 | 163.1 | 163.46 | 161 | 3.86M |
| December 10, 2025 | 157.82 | 160.38 | 160.38 | 161.36 | 157.51 | 2.77M |
| December 09, 2025 | 157.59 | 158.01 | 158.01 | 159.33 | 157.4 | 3.56M |
| December 08, 2025 | 157.83 | 157.03 | 157.03 | 157.85 | 155.76 | 5.39M |
| December 05, 2025 | 158.63 | 157.82 | 157.82 | 159.2 | 157.31 | 3.85M |
| December 04, 2025 | 157.19 | 159.11 | 159.11 | 159.31 | 156.76 | 3.65M |
| December 03, 2025 | 156.32 | 156.85 | 156.85 | 157.73 | 155.98 | 2.85M |
| December 02, 2025 | 156.85 | 155.36 | 155.36 | 157.63 | 155.1 | 4.8M |
| December 01, 2025 | 156.5 | 156.94 | 156.94 | 157.5 | 155.95 | 2.83M |
| November 28, 2025 | 157 | 157.3 | 157.3 | 158.37 | 156.72 | 1.32M |
| November 26, 2025 | 155.84 | 156.29 | 156.29 | 157.02 | 155.43 | 2.29M |
| November 25, 2025 | 154.05 | 155.96 | 155.96 | 156.26 | 153.41 | 2.26M |
| November 24, 2025 | 154.04 | 152.9 | 152.9 | 154.28 | 152.22 | 4.14M |