127.92
+4.61(+3.74%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 122.13 | 127.92 | 127.92 | 129.28 | 122.13 | 481,809 |
| February 19, 2026 | 123.2 | 123.31 | 123.31 | 125.47 | 121.34 | 457,200 |
| February 18, 2026 | 126.16 | 122.99 | 122.99 | 128 | 121.29 | 526,860 |
| February 17, 2026 | 119.98 | 126.13 | 126.13 | 131.82 | 119.47 | 935,722 |
| February 13, 2026 | 108.75 | 121.04 | 121.04 | 122.07 | 108.75 | 1.07M |
| February 12, 2026 | 109.21 | 110.41 | 110.41 | 113.9 | 107.71 | 796,884 |
| February 11, 2026 | 110.39 | 106.95 | 106.95 | 113.36 | 106.38 | 1.01M |
| February 10, 2026 | 113.35 | 110.38 | 110.38 | 114.08 | 108.69 | 896,895 |
| February 09, 2026 | 114 | 111.75 | 111.75 | 118.49 | 108.7 | 1.54M |
| February 06, 2026 | 124.81 | 116.04 | 116.04 | 129 | 104.76 | 3.58M |
| February 05, 2026 | 149.29 | 153.83 | 153.83 | 154.86 | 149 | 869,000 |
| February 04, 2026 | 157.65 | 152.22 | 152.22 | 162.25 | 151.66 | 1.02M |
| February 03, 2026 | 147.76 | 157.89 | 157.89 | 158 | 146.59 | 690,089 |
| February 02, 2026 | 136.35 | 148.03 | 148.03 | 150.1 | 136.35 | 541,200 |
| January 30, 2026 | 146.61 | 138.1 | 138.1 | 148.99 | 137.25 | 1.03M |
| January 29, 2026 | 159.52 | 147.8 | 147.8 | 162.29 | 146.82 | 985,629 |
| January 28, 2026 | 163.78 | 161.56 | 161.56 | 166.49 | 158.68 | 381,449 |
| January 27, 2026 | 163.9 | 161.79 | 161.79 | 164.46 | 158.55 | 352,600 |
| January 26, 2026 | 159.16 | 162.5 | 162.5 | 163.8 | 157.71 | 302,572 |
| January 23, 2026 | 159.63 | 159.77 | 159.77 | 161.44 | 155.25 | 373,732 |
| January 22, 2026 | 171.81 | 160.94 | 160.94 | 173.39 | 160 | 505,928 |
| January 21, 2026 | 156 | 167.87 | 167.87 | 172.38 | 156 | 1.01M |
| January 20, 2026 | 157.29 | 154.4 | 154.4 | 162.5 | 151.1 | 664,406 |
| January 16, 2026 | 172.51 | 161.93 | 161.93 | 175 | 161.51 | 946,021 |
| January 15, 2026 | 184.87 | 171.71 | 171.71 | 185.98 | 171.34 | 627,003 |
| January 14, 2026 | 192.28 | 181.36 | 181.36 | 192.99 | 171.4 | 1.14M |
| January 13, 2026 | 205.69 | 199.54 | 199.54 | 209 | 199.07 | 408,260 |
| January 12, 2026 | 209.3 | 203.41 | 203.41 | 212 | 201.5 | 616,859 |
| January 09, 2026 | 209.31 | 209.16 | 209.16 | 215.25 | 205.21 | 746,851 |
| January 08, 2026 | 196.05 | 208.47 | 208.47 | 208.79 | 193.47 | 919,826 |
| January 07, 2026 | 192.75 | 195.82 | 195.82 | 201.28 | 188.29 | 597,800 |
| January 06, 2026 | 178.1 | 193.23 | 193.23 | 194 | 176.41 | 674,269 |
| January 05, 2026 | 184.69 | 176.78 | 176.78 | 186.29 | 168.86 | 743,871 |
| January 02, 2026 | 178.01 | 179.76 | 179.76 | 180.09 | 169.74 | 725,033 |
| December 31, 2025 | 171.49 | 174.01 | 174.01 | 176.46 | 168.03 | 953,142 |
| December 30, 2025 | 172.01 | 168.6 | 168.6 | 173.56 | 168.03 | 228,700 |
| December 29, 2025 | 172.01 | 171.59 | 171.59 | 175.16 | 169.76 | 281,529 |
| December 26, 2025 | 177.75 | 174.01 | 173.98 | 178.3 | 173.12 | 202,609 |
| December 24, 2025 | 172.5 | 177.66 | 177.66 | 178.58 | 170.62 | 174,013 |
| December 23, 2025 | 175.92 | 171.99 | 171.99 | 182.1 | 171.51 | 333,804 |
| December 22, 2025 | 175.27 | 178.25 | 178.25 | 182.16 | 172.22 | 490,647 |
| December 19, 2025 | 171.45 | 173.18 | 173.18 | 176.15 | 171.45 | 780,800 |
| December 18, 2025 | 168.44 | 171.26 | 171.26 | 177.77 | 166.5 | 874,940 |
| December 17, 2025 | 163.38 | 166.49 | 166.49 | 172.12 | 163.38 | 1.25M |
| December 16, 2025 | 152.21 | 161.01 | 161.01 | 161.4 | 152.21 | 768,700 |
| December 15, 2025 | 146.28 | 153.29 | 153.29 | 153.95 | 145 | 946,203 |
| December 12, 2025 | 150.14 | 145.33 | 145.33 | 152 | 145 | 447,405 |
| December 11, 2025 | 154.3 | 152.56 | 152.56 | 154.56 | 150.53 | 808,027 |
| December 10, 2025 | 156.38 | 155.06 | 155.06 | 158.26 | 152.81 | 491,342 |
| December 09, 2025 | 156.74 | 156.47 | 156.47 | 160.95 | 155.73 | 365,500 |
| December 08, 2025 | 159.57 | 158.54 | 158.54 | 161.78 | 157.42 | 371,840 |
| December 05, 2025 | 158.12 | 158.26 | 158.26 | 161.86 | 156.46 | 582,445 |
| December 04, 2025 | 162.89 | 156.78 | 156.78 | 162.89 | 156.16 | 407,089 |
| December 03, 2025 | 168.05 | 164.18 | 164.18 | 173.98 | 162.96 | 637,400 |
| December 02, 2025 | 164.91 | 168.05 | 168.05 | 171.37 | 162.43 | 528,704 |
| December 01, 2025 | 167.07 | 162.52 | 162.52 | 169.91 | 162.33 | 693,573 |
| November 28, 2025 | 173 | 171.87 | 171.87 | 175.57 | 169.64 | 281,894 |
| November 26, 2025 | 164.25 | 172.81 | 172.81 | 173.31 | 164.25 | 520,764 |
| November 25, 2025 | 154.32 | 165.39 | 165.39 | 170.82 | 154.25 | 683,000 |
| November 24, 2025 | 153.75 | 157.44 | 157.44 | 163.84 | 153.6 | 467,435 |