142.84
+1.1718(+0.83%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 24, 2026 | 142.93 | 141.67 | 141.67 | 147.52 | 139.57 | 23.69M |
| February 23, 2026 | 147.72 | 144.14 | 144.14 | 148.63 | 143.3 | 20.86M |
| February 20, 2026 | 150.35 | 148.7 | 148.7 | 158.17 | 148.4 | 25.86M |
| February 19, 2026 | 152.48 | 150.99 | 150.99 | 152.68 | 148.15 | 13.55M |
| February 18, 2026 | 149.55 | 152.35 | 152.35 | 155.28 | 147.15 | 26.76M |
| February 17, 2026 | 165.68 | 163.5 | 163.5 | 166.01 | 160.08 | 16.59M |
| February 13, 2026 | 165.03 | 166.95 | 166.95 | 170.49 | 163.1 | 12.58M |
| February 12, 2026 | 166.29 | 162.81 | 162.81 | 167.95 | 157.81 | 19.65M |
| February 11, 2026 | 167.2 | 165.3 | 165.3 | 168.28 | 163.49 | 43.67M |
| February 10, 2026 | 166.39 | 165.51 | 165.51 | 168.28 | 164.3 | 29.89M |
| February 09, 2026 | 159.79 | 166 | 166 | 166.75 | 156.37 | 20.92M |
| February 06, 2026 | 157.61 | 159.32 | 159.32 | 159.54 | 151.71 | 9.9M |
| February 05, 2026 | 163.68 | 154.77 | 154.77 | 166.19 | 154.05 | 12.78M |
| February 04, 2026 | 164.87 | 166.72 | 166.72 | 167.56 | 159.44 | 10.47M |
| February 03, 2026 | 174.12 | 166.24 | 166.24 | 174.55 | 163.33 | 9.95M |
| February 02, 2026 | 177.45 | 175.42 | 175.42 | 177.73 | 173.8 | 4.98M |
| January 30, 2026 | 174.72 | 176.97 | 176.97 | 178.1 | 172.99 | 7.63M |
| January 29, 2026 | 181.08 | 176.2 | 176.2 | 182.21 | 171.25 | 12.93M |
| January 28, 2026 | 184.53 | 183.74 | 183.74 | 186.68 | 183.35 | 4.13M |
| January 27, 2026 | 187.38 | 183.5 | 183.5 | 189.39 | 182.53 | 5.54M |
| January 26, 2026 | 181.37 | 184.22 | 184.22 | 185.62 | 180.69 | 5.36M |
| January 23, 2026 | 183.06 | 180.18 | 180.18 | 184.72 | 179.7 | 5.79M |
| January 22, 2026 | 182.48 | 182.27 | 182.27 | 183.1 | 180.78 | 7.02M |
| January 21, 2026 | 184.46 | 181.47 | 181.47 | 185.08 | 178.78 | 6.19M |
| January 20, 2026 | 184.24 | 184.06 | 184.06 | 188.52 | 182.27 | 7.29M |
| January 16, 2026 | 187.63 | 187.66 | 187.66 | 189.5 | 184.68 | 7.05M |
| January 15, 2026 | 190.66 | 187.73 | 187.73 | 194.07 | 186.55 | 6.53M |
| January 14, 2026 | 190.71 | 190.93 | 190.93 | 192.59 | 187.95 | 5.66M |
| January 13, 2026 | 188 | 190.85 | 190.85 | 193.2 | 187.99 | 5.42M |
| January 12, 2026 | 188.34 | 188.88 | 188.88 | 189.75 | 187.29 | 4.28M |
| January 09, 2026 | 191.93 | 189.02 | 189.02 | 192.42 | 187.32 | 5.31M |
| January 08, 2026 | 193.69 | 190.8 | 190.8 | 193.89 | 189.05 | 6.45M |
| January 07, 2026 | 188.09 | 193.9 | 193.9 | 196.19 | 187.77 | 7.61M |
| January 06, 2026 | 181.73 | 185.86 | 185.86 | 186.05 | 181.45 | 5.96M |
| January 05, 2026 | 183 | 182.12 | 182.12 | 185.84 | 181.01 | 6.58M |
| January 02, 2026 | 184.81 | 179.37 | 179.37 | 184.81 | 177.23 | 6.91M |
| December 31, 2025 | 186.7 | 184.2 | 184.2 | 186.86 | 184.1 | 3.12M |
| December 30, 2025 | 186.25 | 186.85 | 186.85 | 187.75 | 185.9 | 2.85M |
| December 29, 2025 | 188.13 | 186.85 | 186.85 | 189.03 | 186.21 | 2.66M |
| December 26, 2025 | 187.34 | 188.45 | 188.45 | 188.58 | 186.51 | 2.53M |
| December 24, 2025 | 187.43 | 187.22 | 187.22 | 187.84 | 184.79 | 1.83M |
| December 23, 2025 | 189.07 | 188.12 | 188.12 | 189.72 | 187.29 | 3.37M |
| December 22, 2025 | 188.49 | 189.49 | 189.49 | 190.52 | 186.65 | 4.98M |
| December 19, 2025 | 187.85 | 186.88 | 186.88 | 188.27 | 186.14 | 19.05M |
| December 18, 2025 | 185.71 | 185.88 | 185.88 | 186.92 | 183.19 | 7.22M |
| December 17, 2025 | 187.53 | 183.44 | 183.44 | 188.33 | 183.28 | 5.76M |
| December 16, 2025 | 185.1 | 187.09 | 187.09 | 188.33 | 184.64 | 5.76M |
| December 15, 2025 | 191.34 | 185.88 | 185.88 | 191.34 | 185.71 | 6.66M |
| December 12, 2025 | 191.06 | 191.69 | 191.69 | 193.66 | 188.55 | 5.35M |
| December 11, 2025 | 191.38 | 190.36 | 190.36 | 192.84 | 188.5 | 5.78M |
| December 10, 2025 | 194.46 | 192.96 | 192.96 | 195 | 192.11 | 4.72M |
| December 09, 2025 | 195.02 | 195 | 195 | 196.66 | 194.2 | 3.19M |
| December 08, 2025 | 199.37 | 195.35 | 195.35 | 199.9 | 193.69 | 4.43M |
| December 05, 2025 | 195.64 | 198.84 | 198.84 | 199.74 | 195 | 4.61M |
| December 04, 2025 | 194.06 | 195.68 | 195.68 | 196 | 192.43 | 4.16M |
| December 03, 2025 | 190.08 | 193.63 | 193.63 | 194 | 186.77 | 5.49M |
| December 02, 2025 | 189.49 | 189.88 | 189.88 | 192.08 | 188.15 | 5.87M |
| December 01, 2025 | 189.54 | 187.73 | 187.73 | 189.87 | 185.62 | 6.69M |
| November 28, 2025 | 187.23 | 190.13 | 190.13 | 190.92 | 186.95 | 4.81M |
| November 26, 2025 | 187.15 | 185.35 | 185.35 | 187.15 | 183.83 | 5.92M |