143.79
+1.09(+0.76%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 142.61 | 143.79 | 143.79 | 145.34 | 142.06 | 4.62M |
| February 19, 2026 | 138.84 | 142.7 | 142.7 | 142.78 | 138.84 | 3.56M |
| February 18, 2026 | 141.87 | 139.48 | 139.48 | 143 | 139.4 | 4.42M |
| February 17, 2026 | 139.11 | 142.21 | 142.21 | 142.76 | 138.8 | 5.04M |
| February 13, 2026 | 138.55 | 139.24 | 139.24 | 139.98 | 137.87 | 3.78M |
| February 12, 2026 | 142.13 | 138.57 | 138.57 | 143.17 | 138.09 | 5.47M |
| February 11, 2026 | 141.14 | 140.96 | 140.96 | 142.87 | 139.77 | 3.67M |
| February 10, 2026 | 138.65 | 138.75 | 138.75 | 140.2 | 138.17 | 4.53M |
| February 09, 2026 | 136 | 139 | 139 | 139.43 | 136 | 5.14M |
| February 06, 2026 | 136.05 | 137.65 | 137.65 | 138.23 | 134.4 | 5.37M |
| February 05, 2026 | 130.47 | 132.52 | 132.52 | 132.77 | 129.14 | 5.53M |
| February 04, 2026 | 132.5 | 129.49 | 129.49 | 136.24 | 128.17 | 15.32M |
| February 03, 2026 | 123.43 | 124.01 | 124.01 | 124.81 | 122.37 | 7.46M |
| February 02, 2026 | 119 | 122.98 | 122.98 | 123.11 | 118.41 | 5.42M |
| January 30, 2026 | 119 | 119.26 | 119.26 | 120.78 | 118.92 | 6.03M |
| January 29, 2026 | 118.25 | 120.28 | 120.28 | 120.84 | 118.25 | 5.81M |
| January 28, 2026 | 116.03 | 116.74 | 116.74 | 117.65 | 115.55 | 3.66M |
| January 27, 2026 | 115.95 | 116.96 | 116.96 | 117.77 | 115.2 | 3.81M |
| January 26, 2026 | 113.66 | 115.07 | 115.07 | 115.76 | 112.95 | 4.42M |
| January 23, 2026 | 114.63 | 113.59 | 113.59 | 114.69 | 113.02 | 3.41M |
| January 22, 2026 | 116.28 | 114.51 | 114.51 | 116.61 | 113.96 | 3.73M |
| January 21, 2026 | 115.18 | 115.49 | 115.49 | 116.19 | 114.67 | 3.61M |
| January 20, 2026 | 113.19 | 114.56 | 114.56 | 114.75 | 113.19 | 4.17M |
| January 16, 2026 | 113.75 | 114.61 | 114.61 | 115.39 | 113.2 | 6.56M |
| January 15, 2026 | 113.21 | 112.95 | 112.95 | 113.92 | 112.32 | 6.37M |
| January 14, 2026 | 112.08 | 112.13 | 112.13 | 112.8 | 109.84 | 5.77M |
| January 13, 2026 | 111.69 | 112.09 | 112.09 | 112.64 | 111.11 | 8.74M |
| January 12, 2026 | 110.82 | 111.39 | 111.39 | 112.28 | 110.01 | 8.94M |
| January 09, 2026 | 111.34 | 110.85 | 110.85 | 112.49 | 110.77 | 6.35M |
| January 08, 2026 | 111.31 | 111.29 | 111.29 | 113.16 | 110.92 | 8.17M |
| January 07, 2026 | 115 | 112.39 | 112.39 | 115.94 | 112.38 | 6.8M |
| January 06, 2026 | 112.59 | 113.95 | 113.95 | 115.07 | 108.41 | 18.98M |
| January 05, 2026 | 123 | 121.53 | 121.53 | 124.07 | 121.48 | 4.01M |
| January 02, 2026 | 120.46 | 122.31 | 122.31 | 122.9 | 120.35 | 3.2M |
| December 31, 2025 | 121 | 119.75 | 119.75 | 121.18 | 119.67 | 2.59M |
| December 30, 2025 | 121.57 | 120.94 | 120.94 | 122.16 | 120.88 | 2.55M |
| December 29, 2025 | 121.5 | 121.71 | 121.71 | 122.21 | 121.33 | 2.46M |
| December 26, 2025 | 121.42 | 122.06 | 122.06 | 122.12 | 121.12 | 1.91M |
| December 24, 2025 | 121.23 | 121.39 | 121.39 | 121.67 | 121 | 1.09M |
| December 23, 2025 | 119.78 | 121.13 | 121.13 | 121.15 | 119.43 | 3.73M |
| December 22, 2025 | 119.97 | 119.96 | 119.96 | 120.13 | 118.77 | 3.64M |
| December 19, 2025 | 117.49 | 119.53 | 119.13 | 120.19 | 117.49 | 17.47M |
| December 18, 2025 | 118 | 117.74 | 117.35 | 119.52 | 116.81 | 8.07M |
| December 17, 2025 | 118.52 | 116.38 | 116.38 | 119.57 | 116.02 | 8.19M |
| December 16, 2025 | 117.46 | 118.85 | 118.85 | 119.6 | 116.94 | 6.85M |
| December 15, 2025 | 116.02 | 116.88 | 116.88 | 116.91 | 115.08 | 6.35M |
| December 12, 2025 | 117.74 | 114.76 | 114.76 | 118.06 | 113.92 | 7.29M |
| December 11, 2025 | 115.28 | 118.06 | 118.06 | 118.06 | 114.19 | 4.42M |
| December 10, 2025 | 116.22 | 115.81 | 115.81 | 117.02 | 114.98 | 5M |
| December 09, 2025 | 114.2 | 115.77 | 115.77 | 116.52 | 114.06 | 4.53M |
| December 08, 2025 | 114.52 | 114.98 | 114.98 | 117.34 | 114.22 | 4.66M |
| December 05, 2025 | 114 | 114.23 | 114.23 | 114.45 | 113.46 | 4.33M |
| December 04, 2025 | 113.61 | 114.2 | 114.2 | 115.16 | 113.17 | 2.49M |
| December 03, 2025 | 115 | 114.22 | 114.22 | 115.4 | 113.47 | 5.05M |
| December 02, 2025 | 115.34 | 115.28 | 115.28 | 115.74 | 114.58 | 3.87M |
| December 01, 2025 | 115.41 | 114.94 | 114.94 | 116.12 | 114.77 | 3.48M |
| November 28, 2025 | 116.88 | 116.31 | 116.31 | 117.26 | 115.43 | 1.4M |
| November 26, 2025 | 114.69 | 116.29 | 116.29 | 117.18 | 114.55 | 3.49M |
| November 25, 2025 | 114.76 | 114.65 | 114.65 | 115.5 | 112.57 | 6.36M |
| November 24, 2025 | 114.08 | 114.19 | 114.19 | 115.52 | 113.55 | 6.43M |