155.16
+0.765(+0.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 153.4 | 155.16 | 155.16 | 158.27 | 153.4 | 900,800 |
| February 19, 2026 | 154.75 | 154.4 | 154.4 | 155 | 151.69 | 644,626 |
| February 18, 2026 | 153.02 | 155.5 | 155.5 | 155.99 | 152.81 | 952,917 |
| February 17, 2026 | 154.51 | 153.07 | 153.07 | 156.52 | 150.75 | 2.08M |
| February 13, 2026 | 152.05 | 156.77 | 156.77 | 157 | 151.77 | 1.52M |
| February 12, 2026 | 155.6 | 150.79 | 150.79 | 157.46 | 147.14 | 1.9M |
| February 11, 2026 | 162.23 | 155.6 | 155.6 | 162.32 | 154.89 | 1.63M |
| February 10, 2026 | 159.32 | 162.72 | 162.72 | 162.93 | 159.32 | 1.42M |
| February 09, 2026 | 155.23 | 159.74 | 159.74 | 160.32 | 154.24 | 1.29M |
| February 06, 2026 | 156.22 | 155.72 | 155.72 | 159.46 | 151.59 | 1.46M |
| February 05, 2026 | 153.1 | 153.94 | 153.94 | 158.25 | 150.65 | 2.73M |
| February 04, 2026 | 147.56 | 151.34 | 151.34 | 154.93 | 146.72 | 2.25M |
| February 03, 2026 | 154.37 | 149.25 | 149.25 | 155.76 | 148.95 | 1.8M |
| February 02, 2026 | 154.05 | 156.92 | 156.92 | 158.34 | 153.26 | 1.21M |
| January 30, 2026 | 152.69 | 156.13 | 156.13 | 156.55 | 152.07 | 1.13M |
| January 29, 2026 | 160.28 | 153.48 | 153.48 | 160.69 | 151.71 | 1.7M |
| January 28, 2026 | 165.18 | 161.91 | 161.91 | 165.18 | 160.76 | 771,739 |
| January 27, 2026 | 165.35 | 164.63 | 164.63 | 165.58 | 163.02 | 788,696 |
| January 26, 2026 | 162.59 | 165.77 | 165.77 | 165.94 | 162.59 | 898,350 |
| January 23, 2026 | 164.27 | 162.14 | 162.14 | 165 | 161.21 | 607,035 |
| January 22, 2026 | 162.7 | 164.71 | 164.71 | 164.74 | 162.26 | 686,521 |
| January 21, 2026 | 161.63 | 161.32 | 161.32 | 163.14 | 160 | 785,831 |
| January 20, 2026 | 163.51 | 161.11 | 161.11 | 165.53 | 160.37 | 858,059 |
| January 16, 2026 | 166.6 | 166.75 | 166.75 | 168.06 | 164.15 | 1.09M |
| January 15, 2026 | 168.93 | 166.89 | 166.89 | 169.48 | 166.49 | 947,523 |
| January 14, 2026 | 169.11 | 166.53 | 166.53 | 170.54 | 165.6 | 1.21M |
| January 13, 2026 | 171.24 | 169.37 | 169.37 | 171.7 | 168.08 | 867,815 |
| January 12, 2026 | 171.33 | 171.43 | 171.43 | 172.03 | 170.25 | 938,129 |
| January 09, 2026 | 173.7 | 171.52 | 171.52 | 174.32 | 171.3 | 787,270 |
| January 08, 2026 | 172.7 | 173.57 | 173.57 | 173.93 | 171.5 | 627,640 |
| January 07, 2026 | 174.73 | 174.57 | 174.57 | 175.6 | 173.75 | 652,000 |
| January 06, 2026 | 171.71 | 175.01 | 175.01 | 176.2 | 171.36 | 586,800 |
| January 05, 2026 | 170.11 | 173.11 | 173.11 | 173.94 | 169.7 | 746,401 |
| January 02, 2026 | 174.34 | 170.1 | 170.1 | 174.34 | 168.09 | 1.01M |
| December 31, 2025 | 175.42 | 174.21 | 174.21 | 175.55 | 173.65 | 741,233 |
| December 30, 2025 | 174.89 | 175.41 | 175.41 | 175.47 | 174.36 | 445,651 |
| December 29, 2025 | 176.4 | 175.59 | 175.59 | 176.88 | 175.2 | 383,106 |
| December 26, 2025 | 176.83 | 176.59 | 176.59 | 176.98 | 175.51 | 239,738 |
| December 24, 2025 | 175.75 | 176.47 | 176.47 | 176.7 | 174.98 | 146,629 |
| December 23, 2025 | 178.08 | 176.02 | 176.02 | 178.61 | 174.38 | 569,815 |
| December 22, 2025 | 178.02 | 179.06 | 179.06 | 180.25 | 175.55 | 622,441 |
| December 19, 2025 | 175.4 | 178.17 | 178.17 | 178.71 | 174.58 | 2.33M |
| December 18, 2025 | 176.27 | 175.9 | 175.9 | 176.89 | 174.65 | 557,000 |
| December 17, 2025 | 174.24 | 175.31 | 175.31 | 176.97 | 173.61 | 903,101 |
| December 16, 2025 | 174.46 | 174.28 | 174.28 | 175.72 | 173.62 | 927,367 |
| December 15, 2025 | 177.34 | 175.07 | 175.07 | 177.34 | 173.86 | 1.33M |
| December 12, 2025 | 179 | 176 | 176 | 179 | 175 | 1.18M |
| December 11, 2025 | 175.26 | 178 | 178 | 180.66 | 173.83 | 848,126 |
| December 10, 2025 | 173.1 | 175.66 | 175.66 | 176.23 | 172.61 | 666,226 |
| December 09, 2025 | 174.1 | 173.17 | 173.17 | 175 | 172.4 | 915,100 |
| December 08, 2025 | 173.87 | 174.41 | 174.41 | 175.78 | 173.3 | 763,148 |
| December 05, 2025 | 176.02 | 173.52 | 173.52 | 176.55 | 171.31 | 1.37M |
| December 04, 2025 | 177.77 | 178.5 | 178.5 | 179.32 | 177.27 | 736,350 |
| December 03, 2025 | 176.01 | 177.37 | 177.37 | 177.74 | 175.1 | 507,800 |
| December 02, 2025 | 175.52 | 176.48 | 176.48 | 177.71 | 174.63 | 626,695 |
| December 01, 2025 | 173.57 | 174.88 | 174.88 | 177.38 | 173.14 | 831,700 |
| November 28, 2025 | 173.46 | 175.43 | 175.43 | 176.61 | 172.65 | 479,409 |
| November 26, 2025 | 174.25 | 173.46 | 173.46 | 174.38 | 172.85 | 739,200 |
| November 25, 2025 | 170.99 | 173.44 | 173.44 | 174.13 | 170.01 | 761,300 |
| November 24, 2025 | 173.26 | 170.16 | 170.16 | 173.26 | 169.39 | 1.6M |