133.93
+0.45(+0.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 133.6 | 133.93 | 133.93 | 134.27 | 132.94 | 323,305 |
| February 19, 2026 | 134.03 | 133.48 | 133.48 | 134.11 | 132.87 | 805,471 |
| February 18, 2026 | 133.38 | 134.17 | 134.17 | 134.28 | 133.3 | 379,643 |
| February 17, 2026 | 132.46 | 132.84 | 132.84 | 133.03 | 131.72 | 239,560 |
| February 16, 2026 | 133.19 | 132.78 | 132.78 | 133.46 | 132.63 | 289,112 |
| February 13, 2026 | 132.72 | 133.28 | 133.28 | 133.41 | 132.17 | 661,121 |
| February 12, 2026 | 135.24 | 133.36 | 133.36 | 135.35 | 133.14 | 475,349 |
| February 11, 2026 | 137 | 134.71 | 134.71 | 137 | 134.12 | 351,117 |
| February 10, 2026 | 134.85 | 135.04 | 135.04 | 135.32 | 134.63 | 649,712 |
| February 09, 2026 | 133.98 | 134.68 | 134.68 | 134.73 | 133.29 | 417,919 |
| February 06, 2026 | 131.1 | 133.06 | 133.06 | 133.1 | 130.8 | 1.01M |
| February 05, 2026 | 132.69 | 131.54 | 131.54 | 133.05 | 130.76 | 2.83M |
| February 04, 2026 | 133.59 | 132.87 | 132.87 | 133.9 | 132.79 | 387,548 |
| February 03, 2026 | 134.55 | 133.39 | 133.39 | 134.7 | 133.29 | 259,468 |
| February 02, 2026 | 131.99 | 133.92 | 133.92 | 133.96 | 131.9 | 1.68M |
| January 30, 2026 | 132.96 | 133.26 | 133.26 | 133.87 | 132.69 | 938,849 |
| January 29, 2026 | 134.66 | 133.01 | 133.01 | 134.79 | 132.46 | 252,767 |
| January 28, 2026 | 136 | 133.96 | 133.96 | 136 | 133.96 | 1.87M |
| January 27, 2026 | 146.91 | 134.44 | 134.44 | 146.91 | 133.67 | 304,357 |
| January 26, 2026 | 132.87 | 133.53 | 133.53 | 133.68 | 132.52 | 324,187 |
| January 23, 2026 | 132.74 | 132.68 | 132.68 | 132.84 | 132.17 | 294,308 |
| January 22, 2026 | 132.19 | 132.71 | 132.71 | 132.92 | 132.17 | 219,505 |
| January 21, 2026 | 130.87 | 131.48 | 131.48 | 131.79 | 130.22 | 215,644 |
| January 20, 2026 | 131.35 | 131.56 | 131.56 | 131.68 | 130.65 | 437,151 |
| January 19, 2026 | 150 | 131.78 | 131.78 | 150 | 131.47 | 210,028 |
| January 16, 2026 | 133.4 | 133.12 | 133.12 | 133.5 | 132.6 | 145,741 |
| January 15, 2026 | 133 | 133.41 | 133.41 | 133.56 | 132.86 | 250,271 |
| January 14, 2026 | 133.04 | 132.51 | 132.51 | 133.17 | 132.13 | 469,075 |
| January 13, 2026 | 133.31 | 133.12 | 133.12 | 133.73 | 132.77 | 201,912 |
| January 12, 2026 | 132.6 | 133.34 | 133.34 | 133.37 | 132.31 | 161,568 |
| January 09, 2026 | 132.13 | 132.82 | 132.82 | 133 | 132.05 | 184,034 |
| January 08, 2026 | 131.92 | 131.97 | 131.97 | 132.22 | 131.77 | 272,780 |
| January 07, 2026 | 132.55 | 132.59 | 132.59 | 132.72 | 132.33 | 988,124 |
| January 06, 2026 | 132.25 | 132.21 | 132.21 | 132.54 | 131.86 | 475,336 |
| January 05, 2026 | 138.59 | 132.11 | 132.11 | 138.59 | 131.08 | 890,797 |
| January 02, 2026 | 131.78 | 130.75 | 130.75 | 132 | 130.45 | 387,312 |
| December 31, 2025 | 131.01 | 131.11 | 131.11 | 131.11 | 130.8 | 87,805 |
| December 30, 2025 | 131.17 | 131.45 | 131.45 | 131.59 | 131.15 | 343,947 |
| December 29, 2025 | 131.56 | 131.13 | 131.13 | 131.6 | 131.1 | 450,760 |
| December 24, 2025 | 131.28 | 131.42 | 131.42 | 131.44 | 131.2 | 131,689 |
| December 23, 2025 | 130.9 | 131.13 | 131.13 | 131.2 | 130.69 | 363,168 |
| December 22, 2025 | 137.82 | 130.7 | 130.7 | 137.82 | 130.25 | 274,033 |
| December 19, 2025 | 129.14 | 130.02 | 130.02 | 130.02 | 129.02 | 391,000 |
| December 18, 2025 | 128.29 | 129.56 | 129.56 | 129.66 | 128.23 | 418,409 |
| December 17, 2025 | 129.3 | 128.4 | 128.4 | 129.65 | 128.35 | 2.2M |
| December 16, 2025 | 129.06 | 129.13 | 129.13 | 129.92 | 128.89 | 1.27M |
| December 15, 2025 | 140 | 129.85 | 129.85 | 140 | 129.56 | 633,216 |
| December 12, 2025 | 130.99 | 129.42 | 129.42 | 131.17 | 129.37 | 324,940 |
| December 11, 2025 | 129.57 | 130.37 | 130.37 | 130.62 | 129.38 | 242,484 |
| December 10, 2025 | 129.63 | 129.73 | 129.73 | 129.77 | 129.29 | 305,830 |
| December 09, 2025 | 129.82 | 129.92 | 129.92 | 129.97 | 129.49 | 367,796 |
| December 08, 2025 | 130.24 | 129.64 | 129.64 | 130.3 | 129.45 | 241,909 |
| December 05, 2025 | 130.16 | 129.96 | 129.96 | 130.53 | 129.8 | 444,311 |
| December 04, 2025 | 129.8 | 129.75 | 129.75 | 130.11 | 129.62 | 264,777 |
| December 03, 2025 | 129.38 | 129.36 | 129.36 | 129.63 | 128.84 | 387,571 |
| December 02, 2025 | 136.78 | 128.84 | 128.84 | 136.78 | 128.6 | 899,979 |
| December 01, 2025 | 128.59 | 129.04 | 129.04 | 137.01 | 128.49 | 589,054 |
| November 28, 2025 | 129.46 | 129.26 | 129.26 | 129.99 | 128.77 | 571,060 |
| November 27, 2025 | 128.71 | 128.73 | 128.73 | 128.84 | 128.55 | 221,281 |
| November 26, 2025 | 126.92 | 128.91 | 128.91 | 128.91 | 126.92 | 150,745 |