133.47
-1.6(-1.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 135.65 | 133.47 | 133.47 | 135.7 | 133.06 | 704,600 |
| February 19, 2026 | 134.43 | 135.07 | 135.07 | 135.92 | 133.98 | 906,222 |
| February 18, 2026 | 134.5 | 135.12 | 135.12 | 135.36 | 133.44 | 797,435 |
| February 17, 2026 | 136 | 134.41 | 134.41 | 137.05 | 132.93 | 795,800 |
| February 13, 2026 | 133.98 | 135.55 | 135.55 | 135.99 | 133.13 | 878,339 |
| February 12, 2026 | 136.36 | 133.44 | 133.44 | 136.42 | 131.37 | 1.59M |
| February 11, 2026 | 136.01 | 136.03 | 136.03 | 137.84 | 135.35 | 981,729 |
| February 10, 2026 | 133.68 | 136.45 | 136.45 | 136.62 | 133.68 | 866,418 |
| February 09, 2026 | 132.05 | 133.58 | 133.58 | 133.69 | 131.39 | 746,700 |
| February 06, 2026 | 129.98 | 132.13 | 132.13 | 132.35 | 129.94 | 1.52M |
| February 05, 2026 | 133.78 | 130.72 | 130.72 | 135.05 | 129.6 | 2.33M |
| February 04, 2026 | 133.34 | 135.05 | 135.05 | 136.45 | 132.81 | 1.28M |
| February 03, 2026 | 131.65 | 132.2 | 132.2 | 133.15 | 130.33 | 1.34M |
| February 02, 2026 | 134.19 | 132.31 | 132.31 | 134.27 | 132.14 | 1.02M |
| January 30, 2026 | 134.11 | 134.3 | 134.3 | 134.35 | 132.13 | 1.01M |
| January 29, 2026 | 133.3 | 133.68 | 133.68 | 134.75 | 132.5 | 931,771 |
| January 28, 2026 | 134.86 | 132.46 | 132.46 | 135.33 | 131.79 | 603,000 |
| January 27, 2026 | 134.91 | 134.73 | 134.73 | 135.99 | 134.64 | 694,532 |
| January 26, 2026 | 136.49 | 134.96 | 134.96 | 136.49 | 134.1 | 623,916 |
| January 23, 2026 | 134.56 | 135.79 | 135.79 | 135.92 | 134.07 | 591,996 |
| January 22, 2026 | 135.26 | 134.66 | 134.66 | 137.13 | 134.28 | 731,719 |
| January 21, 2026 | 134.97 | 135.38 | 135.38 | 135.88 | 133.95 | 1.01M |
| January 20, 2026 | 135.4 | 134.42 | 134.42 | 136.24 | 133.49 | 1.15M |
| January 16, 2026 | 134.97 | 137.09 | 137.09 | 137.13 | 133.96 | 908,100 |
| January 15, 2026 | 134.63 | 135.44 | 135.44 | 135.59 | 134.58 | 550,900 |
| January 14, 2026 | 134.93 | 136.27 | 136.27 | 136.31 | 134.41 | 524,495 |
| January 13, 2026 | 134.43 | 134.44 | 134.44 | 135.41 | 132.19 | 525,514 |
| January 12, 2026 | 136.18 | 134.23 | 134.23 | 136.78 | 133.58 | 1M |
| January 09, 2026 | 138.54 | 135.9 | 135.9 | 139.15 | 134.75 | 1.92M |
| January 08, 2026 | 135.07 | 138.54 | 138.54 | 138.75 | 134.19 | 1.08M |
| January 07, 2026 | 138.19 | 134.98 | 134.98 | 139 | 134.41 | 1.42M |
| January 06, 2026 | 136.5 | 138.17 | 138.17 | 139.1 | 136.5 | 1.08M |
| January 05, 2026 | 138.62 | 137.35 | 137.35 | 139.56 | 137.23 | 1.04M |
| January 02, 2026 | 138.51 | 139.13 | 139.13 | 140 | 137.55 | 841,200 |
| December 31, 2025 | 139.9 | 138.91 | 138.91 | 140.22 | 138.78 | 1.04M |
| December 30, 2025 | 139.18 | 139.91 | 139.91 | 140.16 | 139.08 | 1.04M |
| December 29, 2025 | 138.4 | 139.18 | 139.18 | 139.29 | 137.82 | 518,437 |
| December 26, 2025 | 137.08 | 137.8 | 137.8 | 137.98 | 136.9 | 507,500 |
| December 24, 2025 | 136.62 | 137.44 | 137.44 | 137.95 | 136.62 | 520,521 |
| December 23, 2025 | 137.02 | 136.24 | 136.24 | 137.62 | 135.6 | 802,900 |
| December 22, 2025 | 133.55 | 136.68 | 136.68 | 137.36 | 133.1 | 1.55M |
| December 19, 2025 | 135.96 | 134.23 | 134.23 | 136.4 | 134.23 | 849,262 |
| December 18, 2025 | 137.5 | 136.31 | 136.31 | 137.61 | 136.13 | 1.07M |
| December 17, 2025 | 133.57 | 137.09 | 137.09 | 137.61 | 133.49 | 1.52M |
| December 16, 2025 | 132.77 | 133.19 | 133.19 | 133.77 | 131.84 | 1.06M |
| December 15, 2025 | 132.8 | 132.7 | 132.7 | 133.04 | 131.62 | 1.14M |
| December 12, 2025 | 133.57 | 132.11 | 132.11 | 133.72 | 131.32 | 1.05M |
| December 11, 2025 | 132.52 | 132.96 | 132.96 | 133.51 | 132 | 823,500 |
| December 10, 2025 | 130.69 | 131.9 | 131.9 | 132.44 | 130.69 | 979,203 |
| December 09, 2025 | 131.72 | 130.51 | 130.51 | 132.74 | 130.45 | 1.19M |
| December 08, 2025 | 131.16 | 131 | 131 | 131.77 | 129.89 | 1.05M |
| December 05, 2025 | 131.5 | 131.67 | 131.67 | 132.9 | 131.38 | 874,502 |
| December 04, 2025 | 134.46 | 132.86 | 132.86 | 135.19 | 132.69 | 788,000 |
| December 03, 2025 | 135.12 | 134.52 | 134.52 | 136.16 | 134.2 | 735,600 |
| December 02, 2025 | 136 | 135.26 | 135.26 | 136.21 | 134.18 | 947,600 |
| December 01, 2025 | 135.1 | 135.37 | 135.37 | 136.95 | 134.85 | 880,200 |
| November 28, 2025 | 135.35 | 135.89 | 135.89 | 136.72 | 135.1 | 388,232 |
| November 26, 2025 | 134.4 | 135.51 | 135.51 | 136.16 | 133.9 | 707,895 |
| November 25, 2025 | 133.25 | 135.06 | 135.06 | 135.98 | 133 | 888,219 |
| November 24, 2025 | 133.49 | 133.31 | 133.31 | 133.76 | 132.32 | 1.03M |