128.63
-1.47(-1.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 129.45 | 128.63 | 128.63 | 130.35 | 127.16 | 1.08M |
| February 19, 2026 | 128.89 | 130.1 | 130.1 | 130.98 | 127.79 | 1.24M |
| February 18, 2026 | 127.13 | 128.38 | 128.38 | 128.87 | 126.02 | 1.09M |
| February 17, 2026 | 125.14 | 127.76 | 127.76 | 129.94 | 125.14 | 1.61M |
| February 13, 2026 | 123.83 | 124.12 | 124.12 | 126.5 | 123.36 | 2.2M |
| February 12, 2026 | 132.34 | 123.1 | 123.1 | 134.5 | 122.14 | 4.17M |
| February 11, 2026 | 136.99 | 137.44 | 137.44 | 139.83 | 135.02 | 1.39M |
| February 10, 2026 | 140.34 | 137.65 | 137.65 | 142.82 | 137.56 | 1.32M |
| February 09, 2026 | 141.02 | 139.56 | 139.56 | 141.09 | 138.5 | 870,144 |
| February 06, 2026 | 138.75 | 141.2 | 141.2 | 142.15 | 138.27 | 1.15M |
| February 05, 2026 | 136.46 | 137.93 | 137.93 | 141.45 | 136.46 | 1.27M |
| February 04, 2026 | 139.07 | 137.86 | 137.86 | 140.43 | 137.03 | 935,700 |
| February 03, 2026 | 137.04 | 138.98 | 138.98 | 141.24 | 137.04 | 996,900 |
| February 02, 2026 | 135.33 | 137.63 | 137.63 | 137.95 | 135 | 940,405 |
| January 30, 2026 | 136.63 | 136.06 | 136.06 | 137.95 | 134.96 | 1.04M |
| January 29, 2026 | 135.53 | 137.96 | 137.96 | 138.13 | 133.41 | 928,519 |
| January 28, 2026 | 133.01 | 134.66 | 134.66 | 137.45 | 132.75 | 934,800 |
| January 27, 2026 | 134.5 | 133.89 | 133.89 | 136.51 | 133.54 | 582,400 |
| January 26, 2026 | 134.36 | 134.51 | 134.51 | 136.21 | 134.11 | 925,300 |
| January 23, 2026 | 138.16 | 136.18 | 136.18 | 138.74 | 135.41 | 1.16M |
| January 22, 2026 | 135.57 | 137.37 | 137.37 | 137.73 | 134.94 | 800,575 |
| January 21, 2026 | 135.34 | 135.41 | 135.41 | 136.19 | 133.72 | 927,324 |
| January 20, 2026 | 130.22 | 134.54 | 134.54 | 134.77 | 129.17 | 1.06M |
| January 16, 2026 | 133.31 | 132.39 | 132.39 | 134.02 | 131.36 | 1.02M |
| January 15, 2026 | 135.24 | 133.35 | 133.35 | 135.98 | 131.3 | 891,000 |
| January 14, 2026 | 132.17 | 135.33 | 135.33 | 135.48 | 132.01 | 1.08M |
| January 13, 2026 | 133.2 | 132.26 | 132.26 | 133.78 | 131.33 | 1.16M |
| January 12, 2026 | 135.21 | 132.66 | 132.66 | 135.54 | 132.16 | 1.92M |
| January 09, 2026 | 135.99 | 135.79 | 135.79 | 137.07 | 134.87 | 1.42M |
| January 08, 2026 | 139.54 | 135.57 | 135.57 | 139.68 | 134.2 | 1.57M |
| January 07, 2026 | 138.03 | 140.62 | 140.62 | 142.16 | 137.6 | 1.29M |
| January 06, 2026 | 136.77 | 137.35 | 137.35 | 138.53 | 135.95 | 1.12M |
| January 05, 2026 | 136 | 135.99 | 135.99 | 138.18 | 134.03 | 1.61M |
| January 02, 2026 | 141.59 | 140.6 | 140.6 | 142.07 | 138.64 | 963,710 |
| December 31, 2025 | 140.63 | 141.83 | 141.83 | 142.3 | 140.5 | 849,233 |
| December 30, 2025 | 143.03 | 140.95 | 140.95 | 143.18 | 140.56 | 1M |
| December 29, 2025 | 145.26 | 143.64 | 143.64 | 145.51 | 143.26 | 696,205 |
| December 26, 2025 | 146.27 | 145.26 | 145.26 | 146.79 | 144.65 | 693,800 |
| December 24, 2025 | 148.17 | 146.93 | 146.93 | 148.38 | 146.53 | 359,700 |
| December 23, 2025 | 146.42 | 147.28 | 147.28 | 148.56 | 146.42 | 550,029 |
| December 22, 2025 | 145 | 147.53 | 147.53 | 148.45 | 145 | 694,661 |
| December 19, 2025 | 142.97 | 145 | 145 | 145.95 | 141 | 1.98M |
| December 18, 2025 | 141.78 | 141.84 | 141.84 | 144.23 | 141.23 | 1.52M |
| December 17, 2025 | 150.47 | 141.7 | 141.7 | 150.47 | 141.61 | 1.76M |
| December 16, 2025 | 155.23 | 148.74 | 148.74 | 155.23 | 148.03 | 1.01M |
| December 15, 2025 | 152.78 | 154.06 | 154.06 | 155.55 | 151.12 | 768,200 |
| December 12, 2025 | 155 | 152.8 | 152.8 | 155.29 | 151.09 | 948,912 |
| December 11, 2025 | 153.39 | 154.75 | 154.75 | 156.46 | 153.3 | 1.04M |
| December 10, 2025 | 155.87 | 155.63 | 155.63 | 156.7 | 151.59 | 948,918 |
| December 09, 2025 | 153.45 | 155.02 | 155.02 | 156.27 | 152.29 | 836,708 |
| December 08, 2025 | 156.65 | 154.99 | 154.99 | 160.18 | 154.74 | 1.43M |
| December 05, 2025 | 154.47 | 155.51 | 155.51 | 156.76 | 153.38 | 893,211 |
| December 04, 2025 | 152 | 154.22 | 154.22 | 154.27 | 151.01 | 580,331 |
| December 03, 2025 | 153.2 | 151.96 | 151.96 | 154.35 | 150.26 | 823,304 |
| December 02, 2025 | 151.13 | 152.48 | 152.48 | 153.79 | 150.84 | 853,246 |
| December 01, 2025 | 152.38 | 150.88 | 150.88 | 153.29 | 149.58 | 703,685 |
| November 28, 2025 | 152.78 | 152.16 | 152.16 | 153.7 | 150.41 | 501,000 |
| November 26, 2025 | 146.75 | 151.58 | 151.58 | 153.54 | 146 | 1.73M |
| November 25, 2025 | 141.67 | 143.53 | 143.53 | 144.75 | 140.67 | 631,745 |
| November 24, 2025 | 142.02 | 141.25 | 141.25 | 143.51 | 139.27 | 1.21M |