130.42
-0.73(-0.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 130.89 | 130.42 | 130.42 | 131.1 | 129.75 | 69,359 |
| February 19, 2026 | 130.88 | 131.15 | 131.15 | 131.52 | 129.71 | 77,200 |
| February 18, 2026 | 130.45 | 131.42 | 131.42 | 132.94 | 130.35 | 106,139 |
| February 17, 2026 | 129.83 | 130.86 | 130.86 | 132.25 | 129.33 | 118,300 |
| February 13, 2026 | 130.53 | 129.63 | 129.63 | 131.66 | 128.89 | 124,803 |
| February 12, 2026 | 131.2 | 130.47 | 130.47 | 133.17 | 127.52 | 73,200 |
| February 11, 2026 | 132.73 | 130.63 | 130.63 | 133.01 | 130.14 | 61,921 |
| February 10, 2026 | 129.5 | 132.47 | 132.47 | 133.1 | 129.5 | 55,208 |
| February 09, 2026 | 131.98 | 129.87 | 129.87 | 132 | 129.69 | 58,100 |
| February 06, 2026 | 132.62 | 132.12 | 132.12 | 133.7 | 131.88 | 114,778 |
| February 05, 2026 | 134.73 | 132.24 | 132.24 | 134.73 | 131.77 | 110,500 |
| February 04, 2026 | 132.88 | 134.47 | 134.47 | 135.01 | 132.88 | 111,742 |
| February 03, 2026 | 133.48 | 132.83 | 132.83 | 134.97 | 131 | 97,100 |
| February 02, 2026 | 132.28 | 133.63 | 133.63 | 134.43 | 131.36 | 72,200 |
| January 30, 2026 | 129.21 | 131.9 | 131.9 | 132.44 | 129.21 | 89,113 |
| January 29, 2026 | 129.26 | 130.78 | 130.78 | 130.87 | 128.99 | 76,933 |
| January 28, 2026 | 131 | 128.83 | 128.83 | 131.78 | 128.65 | 91,300 |
| January 27, 2026 | 132.16 | 130.75 | 130.75 | 132.16 | 130.42 | 54,100 |
| January 26, 2026 | 131.52 | 132.46 | 132.46 | 133.94 | 131.23 | 94,502 |
| January 23, 2026 | 131.78 | 130.92 | 130.92 | 132 | 130 | 103,833 |
| January 22, 2026 | 131.51 | 132.27 | 132.27 | 133.5 | 131.21 | 48,300 |
| January 21, 2026 | 130.2 | 131.84 | 131.84 | 132.77 | 130.2 | 81,313 |
| January 20, 2026 | 130.44 | 130.14 | 130.14 | 132.08 | 129.58 | 102,300 |
| January 16, 2026 | 136.41 | 132.55 | 132.55 | 136.79 | 132.31 | 89,100 |
| January 15, 2026 | 136.61 | 135.93 | 135.93 | 139.83 | 135.05 | 124,000 |
| January 14, 2026 | 135.83 | 135.9 | 135.9 | 136.73 | 133.56 | 98,719 |
| January 13, 2026 | 138.01 | 135.1 | 135.1 | 138.01 | 133.5 | 139,918 |
| January 12, 2026 | 138.63 | 137.12 | 137.12 | 139.24 | 135.57 | 140,152 |
| January 09, 2026 | 141.22 | 140.13 | 140.13 | 142.87 | 138.28 | 144,649 |
| January 08, 2026 | 135 | 141.13 | 141.46 | 141.92 | 135 | 128,764 |
| January 07, 2026 | 132.33 | 135.1 | 135.1 | 135.28 | 131.51 | 107,100 |
| January 06, 2026 | 131.88 | 132.84 | 132.84 | 133.3 | 130.72 | 137,300 |
| January 05, 2026 | 128.43 | 132.42 | 132.42 | 132.66 | 128.43 | 158,000 |
| January 02, 2026 | 132.69 | 128.99 | 128.99 | 132.99 | 128.52 | 157,700 |
| December 31, 2025 | 133.32 | 132.96 | 132.96 | 133.65 | 132.06 | 102,708 |
| December 30, 2025 | 134.83 | 133.65 | 133.65 | 135 | 133.15 | 106,643 |
| December 29, 2025 | 135.82 | 134.72 | 134.72 | 136.18 | 132.82 | 101,429 |
| December 26, 2025 | 137.75 | 135.72 | 135.72 | 137.93 | 135.37 | 43,402 |
| December 24, 2025 | 138 | 137.06 | 137.06 | 138 | 136.92 | 26,216 |
| December 23, 2025 | 139.36 | 137.55 | 137.55 | 140 | 137.54 | 76,416 |
| December 22, 2025 | 139.15 | 139.63 | 139.63 | 140.87 | 137.62 | 88,303 |
| December 19, 2025 | 138.77 | 138.59 | 138.59 | 139.96 | 137.39 | 475,201 |
| December 18, 2025 | 138.49 | 139.32 | 139.32 | 140.1 | 137.81 | 201,931 |
| December 17, 2025 | 135.3 | 138.05 | 138.05 | 138.96 | 135.23 | 103,277 |
| December 16, 2025 | 134.61 | 135.44 | 135.44 | 135.99 | 133.13 | 183,680 |
| December 15, 2025 | 133.67 | 133.94 | 133.94 | 134.5 | 132.51 | 188,142 |
| December 12, 2025 | 133.58 | 132.99 | 132.99 | 133.76 | 131.13 | 119,558 |
| December 11, 2025 | 132.13 | 133.12 | 133.12 | 133.57 | 131.67 | 146,943 |
| December 10, 2025 | 130.08 | 131.14 | 131.14 | 132.48 | 129.07 | 188,400 |
| December 09, 2025 | 128.95 | 129.72 | 129.72 | 129.92 | 127.99 | 150,400 |
| December 08, 2025 | 130.39 | 128.84 | 128.84 | 132.99 | 128.03 | 166,349 |
| December 05, 2025 | 131.3 | 130.48 | 130.48 | 132.04 | 129.78 | 132,200 |
| December 04, 2025 | 133 | 131.7 | 131.7 | 134.39 | 129.36 | 124,258 |
| December 03, 2025 | 131.44 | 133.18 | 133.18 | 133.46 | 129.76 | 166,800 |
| December 02, 2025 | 130.21 | 131.11 | 131.11 | 131.59 | 129.03 | 86,700 |
| December 01, 2025 | 128.28 | 129.93 | 129.93 | 130.08 | 127.95 | 142,400 |
| November 28, 2025 | 131 | 129.24 | 128.91 | 131 | 128.48 | 135,000 |
| November 26, 2025 | 128.83 | 130.39 | 130.06 | 130.54 | 128.83 | 117,500 |
| November 25, 2025 | 127.16 | 129.81 | 129.81 | 129.82 | 126.96 | 139,700 |
| November 24, 2025 | 126.88 | 126.4 | 126.4 | 128.27 | 125.52 | 126,900 |