158.26
+0.23(+0.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 157.28 | 158.26 | 158.26 | 158.33 | 154.82 | 1.4M |
| February 19, 2026 | 159.69 | 158.03 | 158.03 | 159.69 | 156.39 | 1.56M |
| February 18, 2026 | 158.78 | 161.16 | 161.16 | 161.57 | 158.02 | 1.34M |
| February 17, 2026 | 158 | 158.03 | 158.03 | 160 | 157.43 | 1.41M |
| February 13, 2026 | 157.3 | 158.68 | 158.68 | 159.46 | 156 | 1.02M |
| February 12, 2026 | 158.42 | 157.41 | 157.41 | 159.98 | 152.03 | 3.04M |
| February 11, 2026 | 163.15 | 158.6 | 158.6 | 163.18 | 156.54 | 2.79M |
| February 10, 2026 | 173.03 | 158.48 | 158.48 | 174.14 | 157.19 | 4.17M |
| February 09, 2026 | 171.63 | 173.67 | 173.67 | 174.01 | 170.48 | 972,626 |
| February 06, 2026 | 169.67 | 172.14 | 172.14 | 173.06 | 169 | 1.07M |
| February 05, 2026 | 169.28 | 167.44 | 167.44 | 170.43 | 167.06 | 1.26M |
| February 04, 2026 | 166.25 | 169.89 | 169.89 | 171.45 | 164.45 | 1.51M |
| February 03, 2026 | 167.16 | 166.2 | 166.2 | 169.73 | 163.46 | 1.35M |
| February 02, 2026 | 165.38 | 167.34 | 167.34 | 168.83 | 165.06 | 1.34M |
| January 30, 2026 | 166.28 | 165.86 | 165.86 | 167.86 | 163.7 | 1.65M |
| January 29, 2026 | 168 | 167.61 | 167.61 | 173.47 | 165.56 | 2.16M |
| January 28, 2026 | 170.21 | 168.31 | 168.31 | 171.17 | 167.19 | 1.26M |
| January 27, 2026 | 169.31 | 169.02 | 169.02 | 170.8 | 168.35 | 1.33M |
| January 26, 2026 | 169.14 | 169.69 | 169.69 | 170.59 | 168.5 | 918,400 |
| January 23, 2026 | 170.09 | 169.03 | 169.03 | 170.72 | 167.16 | 723,123 |
| January 22, 2026 | 171.68 | 171.57 | 171.57 | 172.64 | 170.37 | 924,592 |
| January 21, 2026 | 168.32 | 170.06 | 170.06 | 171.68 | 168.05 | 1.1M |
| January 20, 2026 | 168.94 | 167.83 | 167.83 | 170.63 | 165.41 | 1.08M |
| January 16, 2026 | 171.02 | 171.78 | 171.78 | 173.02 | 170.9 | 1.17M |
| January 15, 2026 | 173.22 | 171.55 | 171.55 | 174.7 | 171.35 | 1.21M |
| January 14, 2026 | 167.05 | 172.27 | 172.27 | 172.6 | 166.13 | 1.52M |
| January 13, 2026 | 171.11 | 167.19 | 167.19 | 171.2 | 165.86 | 1.14M |
| January 12, 2026 | 165.73 | 170.89 | 170.89 | 171.02 | 165.3 | 1.26M |
| January 09, 2026 | 168.99 | 167.71 | 167.71 | 170.12 | 167.25 | 839,924 |
| January 08, 2026 | 164.14 | 168.38 | 168.38 | 168.63 | 164.07 | 1.34M |
| January 07, 2026 | 167.23 | 165.15 | 165.15 | 168.98 | 164.65 | 925,211 |
| January 06, 2026 | 166.79 | 168.86 | 168.86 | 169.55 | 166.08 | 1.05M |
| January 05, 2026 | 163.41 | 167.33 | 167.33 | 169.64 | 163.41 | 1.49M |
| January 02, 2026 | 160.23 | 163.6 | 163.6 | 163.76 | 159.64 | 1.43M |
| December 31, 2025 | 162.9 | 160.59 | 160.05 | 163.6 | 160.55 | 740,600 |
| December 30, 2025 | 163.93 | 162.55 | 162.55 | 163.94 | 162.55 | 779,500 |
| December 29, 2025 | 165.28 | 164.09 | 164.09 | 166.04 | 163.66 | 604,728 |
| December 26, 2025 | 165.61 | 165.3 | 165.3 | 166.87 | 164.73 | 409,575 |
| December 24, 2025 | 166.02 | 165.8 | 165.8 | 166.59 | 164.7 | 411,100 |
| December 23, 2025 | 165.97 | 165.77 | 165.77 | 167.62 | 164.91 | 1.2M |
| December 22, 2025 | 163.65 | 166 | 166 | 166.16 | 162.72 | 1.36M |
| December 19, 2025 | 160.72 | 163.01 | 163.01 | 163.74 | 160.72 | 4.07M |
| December 18, 2025 | 161.41 | 160.22 | 160.22 | 163.58 | 160.17 | 1.61M |
| December 17, 2025 | 162.07 | 161.01 | 161.01 | 163.99 | 160.88 | 1.1M |
| December 16, 2025 | 163 | 161.96 | 161.96 | 163.46 | 161.53 | 1.3M |
| December 15, 2025 | 164.56 | 162.83 | 162.83 | 164.72 | 161.9 | 1.34M |
| December 12, 2025 | 165.04 | 163.85 | 163.85 | 165.8 | 162.54 | 972,148 |
| December 11, 2025 | 165.45 | 163.91 | 163.91 | 166.84 | 163.3 | 1.44M |
| December 10, 2025 | 165.21 | 166.94 | 166.94 | 167.68 | 164.78 | 1.74M |
| December 09, 2025 | 165.03 | 164.93 | 164.93 | 167.01 | 164.35 | 760,189 |
| December 08, 2025 | 162.94 | 164.19 | 164.19 | 165.47 | 162.54 | 1.04M |
| December 05, 2025 | 161.97 | 163.13 | 163.13 | 164.06 | 161.87 | 1.12M |
| December 04, 2025 | 161 | 162.6 | 162.6 | 163.34 | 160.91 | 1.24M |
| December 03, 2025 | 155.64 | 158.79 | 158.79 | 158.9 | 155.64 | 881,300 |
| December 02, 2025 | 156.36 | 155.64 | 155.64 | 156.92 | 155.3 | 1.19M |
| December 01, 2025 | 155.61 | 155.83 | 155.83 | 157.38 | 155.16 | 1.59M |
| November 28, 2025 | 156.2 | 156.54 | 156.54 | 157.68 | 155.79 | 659,442 |
| November 26, 2025 | 154.91 | 155.75 | 155.75 | 156.81 | 154.54 | 769,600 |
| November 25, 2025 | 153.48 | 154.54 | 154.54 | 155.17 | 153.06 | 1.05M |
| November 24, 2025 | 152.69 | 153.15 | 153.15 | 153.9 | 151.34 | 2.15M |