179.18
+4.17(+2.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 175.14 | 179.18 | 179.18 | 180.11 | 174 | 2.19M |
| February 19, 2026 | 170.48 | 175.01 | 175.01 | 175.28 | 169.66 | 1.62M |
| February 18, 2026 | 174.5 | 171.06 | 171.06 | 176.44 | 170.55 | 1.52M |
| February 17, 2026 | 173.12 | 173.45 | 173.45 | 177.71 | 170.86 | 2.41M |
| February 13, 2026 | 161.69 | 172.35 | 172.35 | 172.68 | 161.54 | 3.35M |
| February 12, 2026 | 164.7 | 161.8 | 161.8 | 166.21 | 158.46 | 2.53M |
| February 11, 2026 | 158.45 | 160.63 | 160.63 | 160.96 | 156.62 | 1.67M |
| February 10, 2026 | 157.02 | 156.43 | 156.43 | 158.69 | 154.01 | 1.75M |
| February 09, 2026 | 154.17 | 155.72 | 155.72 | 158.35 | 152.79 | 1.74M |
| February 06, 2026 | 148.96 | 153.32 | 153.32 | 153.57 | 148.01 | 2.06M |
| February 05, 2026 | 142.38 | 144.44 | 144.44 | 147.46 | 141.81 | 2.44M |
| February 04, 2026 | 151.91 | 143.99 | 143.99 | 153.47 | 140.49 | 3.42M |
| February 03, 2026 | 151.61 | 152.18 | 152.18 | 154.56 | 147.72 | 2.04M |
| February 02, 2026 | 152.11 | 149.11 | 149.11 | 153.32 | 148.58 | 1.89M |
| January 30, 2026 | 153.11 | 152.63 | 152.16 | 156.98 | 150.87 | 1.72M |
| January 29, 2026 | 155.39 | 153.72 | 153.25 | 157.2 | 151.18 | 1.63M |
| January 28, 2026 | 157 | 155.11 | 154.63 | 157.5 | 153 | 1.61M |
| January 27, 2026 | 149.32 | 156.04 | 156.04 | 156.42 | 149.32 | 1.54M |
| January 26, 2026 | 150.21 | 149.93 | 149.93 | 151.33 | 148.99 | 1.83M |
| January 23, 2026 | 150.98 | 149.3 | 149.3 | 152.24 | 146.91 | 2.3M |
| January 22, 2026 | 152.82 | 151.09 | 151.09 | 153.56 | 149.56 | 1.71M |
| January 21, 2026 | 151.26 | 150.68 | 150.68 | 151.92 | 147.24 | 1.7M |
| January 20, 2026 | 146.59 | 148.91 | 148.91 | 152.59 | 145.52 | 1.91M |
| January 16, 2026 | 153.75 | 152.05 | 152.05 | 156.78 | 148.87 | 3.46M |
| January 15, 2026 | 152.03 | 158.5 | 158.5 | 159.25 | 151.4 | 2.34M |
| January 14, 2026 | 149.26 | 149.83 | 149.83 | 150.62 | 147.51 | 1.78M |
| January 13, 2026 | 149.27 | 150.59 | 150.59 | 152.35 | 148.39 | 1.72M |
| January 12, 2026 | 146.56 | 148.89 | 148.89 | 149.74 | 146 | 2.02M |
| January 09, 2026 | 150.64 | 149.27 | 149.27 | 151.79 | 147.62 | 2.51M |
| January 08, 2026 | 148.06 | 143.53 | 143.53 | 148.99 | 141.97 | 2.55M |
| January 07, 2026 | 157.51 | 148.91 | 148.91 | 157.88 | 148.2 | 2.62M |
| January 06, 2026 | 161.21 | 159.63 | 159.63 | 161.21 | 155.82 | 2.04M |
| January 05, 2026 | 168.49 | 161.59 | 161.59 | 170.24 | 159 | 1.7M |
| January 02, 2026 | 161.58 | 166.16 | 166.16 | 166.66 | 160.96 | 1.33M |
| December 31, 2025 | 160.84 | 159.24 | 159.24 | 161.2 | 159.19 | 776,650 |
| December 30, 2025 | 161.45 | 160.43 | 160.43 | 162 | 159.56 | 719,800 |
| December 29, 2025 | 160.61 | 160.96 | 160.96 | 164.06 | 160.35 | 1.38M |
| December 26, 2025 | 158.94 | 160.88 | 160.88 | 161.52 | 158.88 | 1.1M |
| December 24, 2025 | 157.87 | 160.56 | 160.56 | 161.14 | 156.94 | 553,400 |
| December 23, 2025 | 156.93 | 158.11 | 158.11 | 159.71 | 156.65 | 1.3M |
| December 22, 2025 | 158.1 | 156.96 | 156.96 | 158.1 | 154.35 | 1.27M |
| December 19, 2025 | 154.86 | 156.2 | 156.2 | 157.58 | 154.7 | 3.89M |
| December 18, 2025 | 154.29 | 154.64 | 154.64 | 158.21 | 152.09 | 2.22M |
| December 17, 2025 | 160.54 | 149.48 | 149.48 | 161.08 | 147.98 | 4.75M |
| December 16, 2025 | 159.62 | 160.15 | 160.15 | 162.26 | 157.45 | 1.54M |
| December 15, 2025 | 161.89 | 159.99 | 159.99 | 163.06 | 159.27 | 1.67M |
| December 12, 2025 | 172 | 161.44 | 161.44 | 172.4 | 160.58 | 2.02M |
| December 11, 2025 | 165.02 | 170.64 | 170.64 | 170.84 | 164.27 | 1.56M |
| December 10, 2025 | 167.43 | 168.16 | 168.16 | 170.06 | 163.25 | 1.64M |
| December 09, 2025 | 165.41 | 166.75 | 166.75 | 171.57 | 164.31 | 1.82M |
| December 08, 2025 | 164.19 | 164.11 | 164.11 | 167.18 | 162.21 | 1.64M |
| December 05, 2025 | 168.87 | 163 | 163 | 170.25 | 162.79 | 1.86M |
| December 04, 2025 | 166.14 | 169.36 | 169.36 | 170.19 | 166.13 | 1.17M |
| December 03, 2025 | 163.76 | 166.77 | 166.77 | 167 | 160.22 | 1.29M |
| December 02, 2025 | 166.94 | 164.08 | 164.08 | 168.08 | 162.76 | 1.44M |
| December 01, 2025 | 167.55 | 165.66 | 165.66 | 167.57 | 163.76 | 1.28M |
| November 28, 2025 | 170 | 169.49 | 169.49 | 171.77 | 168.41 | 944,900 |
| November 26, 2025 | 165.88 | 168.54 | 168.54 | 169.91 | 165.61 | 1.34M |
| November 25, 2025 | 167.19 | 163.81 | 163.81 | 168.33 | 161 | 1.63M |
| November 24, 2025 | 160.34 | 166.85 | 166.85 | 167.97 | 158.95 | 2.53M |