143.46
+1.87(+1.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 142.26 | 143.46 | 143.46 | 145.3 | 141.75 | 235,509 |
| February 19, 2026 | 143.59 | 141.59 | 141.59 | 144.09 | 141.54 | 132,900 |
| February 18, 2026 | 144.06 | 144.1 | 144.1 | 147.93 | 143 | 247,211 |
| February 17, 2026 | 149.66 | 146.74 | 146.74 | 149.66 | 143.85 | 226,400 |
| February 13, 2026 | 147.96 | 149.58 | 149.58 | 152.14 | 147.16 | 276,234 |
| February 12, 2026 | 146.1 | 146.82 | 146.82 | 148.5 | 145.19 | 394,700 |
| February 11, 2026 | 144 | 145.39 | 145.39 | 146.11 | 142.78 | 167,900 |
| February 10, 2026 | 143.38 | 145.4 | 145.4 | 146.83 | 143.38 | 242,400 |
| February 09, 2026 | 142.5 | 141.77 | 141.77 | 143.88 | 140.75 | 250,138 |
| February 06, 2026 | 139.67 | 141.86 | 141.86 | 145.18 | 139.67 | 306,325 |
| February 05, 2026 | 139.54 | 140.66 | 140.66 | 142.83 | 138.48 | 322,900 |
| February 04, 2026 | 136.68 | 138.8 | 138.8 | 142.28 | 135.11 | 387,533 |
| February 03, 2026 | 132.21 | 134.6 | 134.6 | 142.24 | 132.21 | 295,700 |
| February 02, 2026 | 133.13 | 133.6 | 133.6 | 135.11 | 133.07 | 216,700 |
| January 30, 2026 | 135.05 | 133.7 | 133.7 | 135.05 | 130.8 | 373,800 |
| January 29, 2026 | 132.12 | 136.37 | 136.37 | 136.37 | 131.6 | 503,000 |
| January 28, 2026 | 125.45 | 132.36 | 132.36 | 134.93 | 125.45 | 582,919 |
| January 27, 2026 | 132.59 | 128.6 | 128.6 | 133.99 | 128.59 | 376,234 |
| January 26, 2026 | 134.2 | 133.98 | 133.98 | 134.72 | 133.05 | 149,940 |
| January 23, 2026 | 135.46 | 133.45 | 133.45 | 135.66 | 132.04 | 157,948 |
| January 22, 2026 | 139.17 | 135.75 | 135.75 | 140.46 | 134.95 | 171,983 |
| January 21, 2026 | 134.73 | 138.35 | 138.35 | 139.79 | 134.73 | 153,500 |
| January 20, 2026 | 134 | 134.31 | 134.31 | 137.34 | 132.06 | 179,300 |
| January 16, 2026 | 137.8 | 137.16 | 137.16 | 139.56 | 136.05 | 155,109 |
| January 15, 2026 | 138.09 | 139 | 139 | 140.15 | 136.64 | 162,514 |
| January 14, 2026 | 138.81 | 136.88 | 136.88 | 139.82 | 136.42 | 145,147 |
| January 13, 2026 | 138.43 | 139.81 | 139.81 | 139.99 | 138.25 | 88,732 |
| January 12, 2026 | 137.97 | 138.47 | 138.47 | 141.02 | 137.4 | 200,524 |
| January 09, 2026 | 134.22 | 139.34 | 139.34 | 140.29 | 134.22 | 290,679 |
| January 08, 2026 | 127.66 | 131.82 | 131.82 | 133.23 | 125.83 | 199,561 |
| January 07, 2026 | 131.24 | 126.63 | 126.63 | 131.24 | 126.1 | 262,617 |
| January 06, 2026 | 126.32 | 128.69 | 128.69 | 129.18 | 125.2 | 226,300 |
| January 05, 2026 | 126.66 | 128 | 128 | 130.64 | 126.66 | 175,224 |
| January 02, 2026 | 129.9 | 127.84 | 127.84 | 129.9 | 126.58 | 180,000 |
| December 31, 2025 | 128.49 | 127.95 | 127.95 | 129 | 127.45 | 128,300 |
| December 30, 2025 | 129.89 | 128.91 | 128.91 | 129.89 | 127.43 | 120,700 |
| December 29, 2025 | 129.29 | 128.66 | 128.66 | 129.8 | 127.44 | 149,231 |
| December 26, 2025 | 128.42 | 128.98 | 128.98 | 129.21 | 126.21 | 91,000 |
| December 24, 2025 | 127.42 | 128.8 | 128.8 | 129.94 | 127.1 | 92,900 |
| December 23, 2025 | 127.78 | 127.09 | 127.09 | 127.78 | 126.25 | 185,346 |
| December 22, 2025 | 127.67 | 127.72 | 127.72 | 128.65 | 126.5 | 193,033 |
| December 19, 2025 | 130.94 | 127.65 | 127.65 | 130.94 | 126.69 | 654,122 |
| December 18, 2025 | 136.12 | 133 | 133 | 136.45 | 132.96 | 167,031 |
| December 17, 2025 | 131.47 | 133.5 | 133.5 | 134.79 | 130.74 | 199,300 |
| December 16, 2025 | 135.75 | 133.26 | 133.26 | 136.19 | 131.66 | 201,300 |
| December 15, 2025 | 136.4 | 134.93 | 134.93 | 138.45 | 134.7 | 171,319 |
| December 12, 2025 | 136.66 | 135.74 | 135.74 | 136.66 | 134.59 | 178,596 |
| December 11, 2025 | 136.38 | 135.75 | 135.75 | 137.1 | 135.14 | 149,100 |
| December 10, 2025 | 129.69 | 134.66 | 134.66 | 135.87 | 129.69 | 235,014 |
| December 09, 2025 | 129.59 | 128.85 | 128.85 | 131.44 | 127.87 | 236,246 |
| December 08, 2025 | 133.94 | 130.99 | 130.99 | 134.4 | 130 | 169,400 |
| December 05, 2025 | 134.48 | 133.58 | 133.58 | 135.94 | 131.47 | 118,800 |
| December 04, 2025 | 136.4 | 134.52 | 134.52 | 138.1 | 133.73 | 141,706 |
| December 03, 2025 | 136.64 | 137.45 | 137.45 | 140.11 | 135.45 | 202,700 |
| December 02, 2025 | 136.8 | 136.02 | 136.02 | 137.24 | 135.07 | 188,100 |
| December 01, 2025 | 135.96 | 136.15 | 136.15 | 138.13 | 135.36 | 196,800 |
| November 28, 2025 | 139.02 | 137.59 | 137.59 | 139.43 | 136.74 | 106,206 |
| November 26, 2025 | 134.84 | 139.56 | 139.56 | 141.03 | 134.84 | 289,600 |
| November 25, 2025 | 130.66 | 137.11 | 137.11 | 138.16 | 128.1 | 296,111 |
| November 24, 2025 | 129.11 | 129.17 | 129.17 | 130.63 | 128.84 | 297,984 |