139.65
+8.58(+6.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 141.85 | 139.65 | 139.65 | 141.85 | 135.37 | 7.43M |
| February 12, 2026 | 138.45 | 131.07 | 131.07 | 138.45 | 127.71 | 8.63M |
| February 11, 2026 | 148.86 | 139.29 | 139.29 | 152.44 | 137.25 | 8.41M |
| February 10, 2026 | 145.06 | 150.11 | 150.11 | 152.44 | 143.51 | 8.55M |
| February 09, 2026 | 139.39 | 141.74 | 141.74 | 145.94 | 136.61 | 8.49M |
| February 06, 2026 | 161.53 | 139.83 | 139.83 | 164.4 | 137.02 | 22.08M |
| February 05, 2026 | 151.01 | 151.05 | 151.05 | 155.34 | 148.5 | 10.68M |
| February 04, 2026 | 162.51 | 152.69 | 152.69 | 163.26 | 146.35 | 9.39M |
| February 03, 2026 | 178.4 | 165.41 | 165.41 | 179.01 | 161.71 | 6.88M |
| February 02, 2026 | 180 | 177.15 | 177.15 | 184.35 | 176.14 | 5.89M |
| January 30, 2026 | 188.24 | 180.27 | 180.27 | 190.47 | 180 | 4.22M |
| January 29, 2026 | 200 | 190.05 | 190.05 | 201.12 | 188.65 | 3.94M |
| January 28, 2026 | 195 | 193.28 | 193.28 | 199.05 | 189.53 | 3.74M |
| January 27, 2026 | 203.14 | 196.28 | 196.28 | 204.26 | 193.2 | 6.9M |
| January 26, 2026 | 216.64 | 213.63 | 213.63 | 222.65 | 212.63 | 2.49M |
| January 23, 2026 | 212.6 | 218.88 | 218.88 | 220.82 | 209 | 2.61M |
| January 22, 2026 | 214 | 214.54 | 214.54 | 216 | 209.78 | 2.69M |
| January 21, 2026 | 224.49 | 210.13 | 210.13 | 224.93 | 208.5 | 5.2M |
| January 20, 2026 | 220.13 | 225.36 | 225.36 | 228.98 | 217.34 | 3.75M |
| January 16, 2026 | 228.5 | 231.01 | 231.01 | 236.5 | 222.85 | 5.45M |
| January 15, 2026 | 250.09 | 228.75 | 228.75 | 251 | 225.25 | 10.84M |
| January 14, 2026 | 258 | 252.38 | 252.38 | 258.8 | 246.85 | 4.76M |
| January 13, 2026 | 246.22 | 258.93 | 258.93 | 263.33 | 246.1 | 4.49M |
| January 12, 2026 | 244.72 | 244.02 | 244.02 | 251.87 | 240.61 | 2.6M |
| January 09, 2026 | 257.67 | 244.56 | 244.56 | 263.5 | 235.01 | 5.53M |
| January 08, 2026 | 255.34 | 253.95 | 253.95 | 259.55 | 248.1 | 3M |
| January 07, 2026 | 252 | 255.5 | 255.5 | 260.5 | 251.05 | 3M |
| January 06, 2026 | 248.21 | 253.81 | 253.81 | 254.78 | 242.15 | 4.16M |
| January 05, 2026 | 248.84 | 244.05 | 244.05 | 250 | 241 | 3.37M |
| January 02, 2026 | 232.18 | 241.89 | 241.89 | 242.87 | 228.15 | 3.55M |
| December 31, 2025 | 232.24 | 229.87 | 229.87 | 233.71 | 227.5 | 2M |
| December 30, 2025 | 235.92 | 233.36 | 233.36 | 236.93 | 229.08 | 2.49M |
| December 29, 2025 | 225.15 | 234.65 | 234.65 | 236 | 223.91 | 3.9M |
| December 26, 2025 | 225.79 | 225.77 | 225.77 | 226.22 | 220.26 | 1.9M |
| December 24, 2025 | 225.77 | 225.85 | 225.85 | 228.4 | 222.79 | 982,600 |
| December 23, 2025 | 231.53 | 225.82 | 225.82 | 237.5 | 225.45 | 3.47M |
| December 22, 2025 | 235.95 | 233.15 | 233.15 | 240.49 | 230.3 | 4.04M |
| December 19, 2025 | 235.85 | 233.34 | 233.34 | 239.44 | 230.99 | 3.45M |
| December 18, 2025 | 232.82 | 231.34 | 231.34 | 246.15 | 229.45 | 6.01M |
| December 17, 2025 | 226.83 | 227.34 | 227.34 | 235.42 | 226.83 | 5.72M |
| December 16, 2025 | 215.26 | 224 | 224 | 224.63 | 215.26 | 4.33M |
| December 15, 2025 | 222.05 | 218.5 | 218.5 | 225.77 | 213.35 | 5.42M |
| December 12, 2025 | 233.06 | 224.78 | 224.78 | 237.4 | 222.85 | 4.93M |
| December 11, 2025 | 235.54 | 233.54 | 233.54 | 238 | 227.3 | 4.39M |
| December 10, 2025 | 235.3 | 238.11 | 238.11 | 240.18 | 231.47 | 3.82M |
| December 09, 2025 | 230.85 | 236.11 | 236.11 | 237.5 | 229.55 | 2.79M |
| December 08, 2025 | 230 | 236.95 | 236.95 | 238.2 | 225.26 | 3.69M |
| December 05, 2025 | 224.82 | 234.11 | 234.11 | 237.48 | 224.64 | 5.94M |
| December 04, 2025 | 222.19 | 222.75 | 222.75 | 225.87 | 215 | 3.27M |
| December 03, 2025 | 222.66 | 220.84 | 220.84 | 225.82 | 220 | 2.33M |
| December 02, 2025 | 224.69 | 222.76 | 222.76 | 231.51 | 221.72 | 3.45M |
| December 01, 2025 | 211.72 | 223.4 | 223.4 | 226.25 | 211.5 | 4.82M |
| November 28, 2025 | 209.15 | 216.47 | 216.47 | 218 | 207.34 | 2.39M |
| November 26, 2025 | 216 | 207.56 | 207.56 | 220.76 | 207.29 | 4.68M |
| November 25, 2025 | 198 | 218.48 | 218.48 | 219.8 | 196.57 | 7.72M |
| November 24, 2025 | 186.6 | 195 | 195 | 195.69 | 184.78 | 5.27M |
| November 21, 2025 | 185.04 | 183.48 | 183.48 | 190.15 | 180.01 | 3.88M |
| November 20, 2025 | 192.96 | 181.88 | 181.88 | 195.48 | 178.24 | 4.99M |
| November 19, 2025 | 185.69 | 187.78 | 187.78 | 192.45 | 185.21 | 2.61M |
| November 18, 2025 | 184.18 | 185.69 | 185.69 | 189.5 | 180.89 | 3.57M |