169.53
-6.33(-3.60%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 12, 2026 | 176.8 | 169.53 | 169.53 | 178.98 | 168.39 | 2.6M |
| February 11, 2026 | 180.1 | 175.86 | 175.86 | 181.72 | 175.84 | 1.63M |
| February 10, 2026 | 176.32 | 180.62 | 180.62 | 184.5 | 176.01 | 2.26M |
| February 09, 2026 | 173 | 175.68 | 175.68 | 175.89 | 170.27 | 1.66M |
| February 06, 2026 | 170 | 172.85 | 172.85 | 175.43 | 170 | 1.95M |
| February 05, 2026 | 177.05 | 170.09 | 170.09 | 178.88 | 169.43 | 2.17M |
| February 04, 2026 | 173.11 | 178 | 178 | 178 | 172.44 | 2.85M |
| February 03, 2026 | 176.5 | 171.57 | 171.57 | 179.92 | 171.33 | 2.45M |
| February 02, 2026 | 174.87 | 179.08 | 179.08 | 181.56 | 173.95 | 3.06M |
| January 30, 2026 | 174 | 174.5 | 174.5 | 175.4 | 171.25 | 2.73M |
| January 29, 2026 | 179.28 | 172.54 | 172.54 | 180 | 171.3 | 3.51M |
| January 28, 2026 | 186.52 | 180.35 | 180.35 | 187.49 | 179.2 | 2.86M |
| January 27, 2026 | 192 | 186.39 | 186.39 | 192.49 | 186.18 | 2.61M |
| January 26, 2026 | 191.01 | 192.79 | 192.79 | 195.74 | 189.16 | 1.89M |
| January 23, 2026 | 192.71 | 191.07 | 191.07 | 194.89 | 191 | 1.71M |
| January 22, 2026 | 191.28 | 194.66 | 194.66 | 196.28 | 191.28 | 2.01M |
| January 21, 2026 | 188.19 | 189.84 | 189.84 | 193.29 | 186.9 | 2.52M |
| January 20, 2026 | 198.24 | 188.76 | 188.76 | 201.29 | 188.61 | 4.22M |
| January 16, 2026 | 204.43 | 201.87 | 201.87 | 205.05 | 201.52 | 3.63M |
| January 15, 2026 | 203.46 | 205.01 | 205.01 | 205.84 | 201 | 2.41M |
| January 14, 2026 | 211.33 | 203.14 | 203.14 | 215 | 202.18 | 2.61M |
| January 13, 2026 | 208.9 | 211.9 | 211.9 | 214.15 | 208.37 | 2.41M |
| January 12, 2026 | 203.3 | 209.04 | 209.04 | 211.42 | 202 | 4.2M |
| January 09, 2026 | 213 | 203.9 | 203.9 | 213.63 | 200.45 | 5.48M |
| January 08, 2026 | 209.75 | 212.17 | 212.17 | 217.22 | 209.46 | 2.74M |
| January 07, 2026 | 215.74 | 211.72 | 211.72 | 216.74 | 209.37 | 2.34M |
| January 06, 2026 | 212.4 | 215.84 | 215.84 | 216.15 | 209.99 | 2.71M |
| January 05, 2026 | 211.44 | 212.4 | 212.4 | 216.45 | 211.07 | 3.17M |
| January 02, 2026 | 208.62 | 210.81 | 210.81 | 212.08 | 208.56 | 2.41M |
| December 31, 2025 | 210.53 | 207.81 | 207.81 | 211.36 | 207.71 | 1.88M |
| December 30, 2025 | 212.51 | 210.67 | 210.67 | 213.18 | 210.47 | 1.9M |
| December 29, 2025 | 208 | 212.54 | 212.54 | 212.9 | 207.02 | 3.45M |
| December 26, 2025 | 210 | 208.97 | 208.97 | 211 | 207.86 | 1.96M |
| December 24, 2025 | 213.22 | 210.4 | 210.4 | 214.19 | 210.25 | 1.15M |
| December 23, 2025 | 211.11 | 212.68 | 212.68 | 213.37 | 209.25 | 2.87M |
| December 22, 2025 | 209.43 | 212.37 | 212.37 | 213.72 | 207.99 | 4.61M |
| December 19, 2025 | 214.99 | 209.45 | 209.45 | 217.26 | 207.38 | 15.98M |
| December 18, 2025 | 223.89 | 215.11 | 215.11 | 225.98 | 215.05 | 12.12M |
| December 17, 2025 | 206.43 | 207.87 | 207.87 | 209.45 | 201.01 | 4.94M |
| December 16, 2025 | 208.81 | 206.76 | 206.76 | 209.21 | 203.27 | 3.71M |
| December 15, 2025 | 203.23 | 206.29 | 206.29 | 208.3 | 198.54 | 7.55M |
| December 12, 2025 | 204.58 | 204.97 | 204.97 | 213.22 | 202.11 | 20.22M |
| December 11, 2025 | 183.02 | 187.06 | 187.06 | 188.5 | 182.04 | 5.64M |
| December 10, 2025 | 181.64 | 187.62 | 187.62 | 188.22 | 181.5 | 3.17M |
| December 09, 2025 | 182.81 | 182.28 | 182.28 | 183.53 | 180.7 | 2.46M |
| December 08, 2025 | 190.53 | 183.04 | 183.04 | 191.28 | 180 | 5.23M |
| December 05, 2025 | 184.62 | 190.01 | 190.01 | 191.85 | 184.62 | 4.64M |
| December 04, 2025 | 182.71 | 183.6 | 183.6 | 184.9 | 179.59 | 2.95M |
| December 03, 2025 | 182.66 | 182.3 | 182.3 | 185.07 | 178.9 | 2.72M |
| December 02, 2025 | 183.35 | 182.4 | 182.4 | 184.4 | 181.22 | 2.35M |
| December 01, 2025 | 181.19 | 182.41 | 182.41 | 184.94 | 180.25 | 4.16M |
| November 28, 2025 | 185 | 184.18 | 184.18 | 186.69 | 183.5 | 3.02M |
| November 26, 2025 | 177.99 | 181.94 | 181.94 | 183.69 | 177.79 | 3.82M |
| November 25, 2025 | 171.87 | 177.51 | 177.51 | 179.17 | 171.5 | 4.52M |
| November 24, 2025 | 168.32 | 169.67 | 169.67 | 172.39 | 166.23 | 3.86M |
| November 21, 2025 | 165.12 | 168.18 | 168.18 | 170.18 | 163.47 | 3.32M |
| November 20, 2025 | 166.06 | 164.69 | 164.69 | 170.5 | 164.53 | 2.9M |
| November 19, 2025 | 164.67 | 166.06 | 166.06 | 169.1 | 163.45 | 2.5M |
| November 18, 2025 | 162.64 | 163.97 | 163.97 | 164.89 | 160.97 | 2.79M |
| November 17, 2025 | 168.62 | 164.16 | 164.16 | 168.73 | 162.76 | 3.24M |