75.98
-4.28(-5.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 79.57 | 75.98 | 75.98 | 81.19 | 75.01 | 9.48M |
| February 19, 2026 | 83.71 | 80.26 | 80.26 | 84.35 | 80.21 | 6.66M |
| February 18, 2026 | 82.04 | 83.61 | 83.61 | 84.48 | 80.4 | 4.62M |
| February 17, 2026 | 85.44 | 82.15 | 82.15 | 87.2 | 80.4 | 8.78M |
| February 13, 2026 | 86.38 | 84.38 | 84.38 | 88.25 | 84 | 5.91M |
| February 12, 2026 | 87.14 | 86.48 | 86.48 | 88.5 | 83.17 | 10.95M |
| February 11, 2026 | 92.81 | 86.97 | 86.97 | 93 | 85.04 | 8.58M |
| February 10, 2026 | 91.29 | 92.92 | 92.92 | 97 | 90.5 | 6.76M |
| February 09, 2026 | 93.46 | 91.23 | 91.23 | 94 | 88.51 | 8.78M |
| February 06, 2026 | 100.14 | 94.72 | 94.72 | 102.99 | 92.34 | 13.79M |
| February 05, 2026 | 104.49 | 98.41 | 98.41 | 106.96 | 97.93 | 8.24M |
| February 04, 2026 | 103.94 | 105.04 | 105.04 | 110.23 | 98.71 | 7.44M |
| February 03, 2026 | 110.01 | 105 | 105 | 110.24 | 100.92 | 7.65M |
| February 02, 2026 | 117.84 | 113.7 | 113.7 | 119.61 | 113.47 | 5.17M |
| January 30, 2026 | 121.62 | 118.18 | 118.18 | 123.56 | 117.83 | 4.4M |
| January 29, 2026 | 125.16 | 120.38 | 120.38 | 125.41 | 115.01 | 9.47M |
| January 28, 2026 | 135.1 | 134.76 | 134.76 | 138.84 | 133.61 | 2.17M |
| January 27, 2026 | 139.49 | 133.86 | 133.86 | 140.68 | 131.17 | 4.27M |
| January 26, 2026 | 132.74 | 138.44 | 138.44 | 138.95 | 132.51 | 6.11M |
| January 23, 2026 | 128.76 | 131.75 | 131.75 | 132.28 | 128.65 | 5.86M |
| January 22, 2026 | 123.2 | 128.44 | 128.44 | 128.77 | 122.99 | 4.94M |
| January 21, 2026 | 118.61 | 122.41 | 122.41 | 123.4 | 116.56 | 6.24M |
| January 20, 2026 | 115.83 | 118.06 | 118.06 | 121.21 | 115.53 | 6.59M |
| January 16, 2026 | 129.22 | 118.55 | 118.55 | 129.46 | 118.12 | 8.19M |
| January 15, 2026 | 132.66 | 128.45 | 128.45 | 133.97 | 127.71 | 4.48M |
| January 14, 2026 | 137.2 | 131.96 | 131.96 | 138.92 | 131.2 | 3.96M |
| January 13, 2026 | 146.27 | 137.89 | 137.89 | 148 | 137.66 | 5.13M |
| January 12, 2026 | 145.91 | 146.44 | 146.44 | 148.73 | 143.66 | 2.52M |
| January 09, 2026 | 150 | 146.42 | 146.42 | 150.84 | 143.11 | 3.69M |
| January 08, 2026 | 159.06 | 149.43 | 149.43 | 159.06 | 149.16 | 4.06M |
| January 07, 2026 | 158.36 | 160.87 | 160.87 | 163.92 | 157.21 | 2.68M |
| January 06, 2026 | 152.67 | 158.36 | 158.36 | 161.15 | 151.02 | 2.86M |
| January 05, 2026 | 155 | 153.88 | 153.88 | 156.38 | 152.42 | 4.16M |
| January 02, 2026 | 162.14 | 154.76 | 154.76 | 162.14 | 153.84 | 2.67M |
| December 31, 2025 | 163 | 162.14 | 162.14 | 163.26 | 161.53 | 1.36M |
| December 30, 2025 | 162.56 | 162.93 | 162.93 | 164.5 | 162.09 | 1.09M |
| December 29, 2025 | 162.02 | 163.99 | 163.99 | 164.68 | 162.02 | 1.26M |
| December 26, 2025 | 161.68 | 163.15 | 163.15 | 163.39 | 161.21 | 865,667 |
| December 24, 2025 | 160.84 | 161.12 | 161.12 | 162.05 | 159.88 | 439,000 |
| December 23, 2025 | 162.78 | 162.39 | 162.39 | 163.85 | 158.04 | 1.86M |
| December 22, 2025 | 161.95 | 164.45 | 164.45 | 166 | 161.08 | 1.37M |
| December 19, 2025 | 163.89 | 161.07 | 161.07 | 165.73 | 160.49 | 4.38M |
| December 18, 2025 | 162.35 | 165 | 165 | 166.33 | 161 | 2.19M |
| December 17, 2025 | 160.7 | 161.98 | 161.98 | 166.48 | 160.17 | 3.48M |
| December 16, 2025 | 158.91 | 159.56 | 159.56 | 163.5 | 158.11 | 1.58M |
| December 15, 2025 | 162.65 | 159.17 | 159.17 | 162.65 | 157.12 | 2.71M |
| December 12, 2025 | 162.85 | 162.01 | 162.01 | 164.49 | 160.38 | 1.2M |
| December 11, 2025 | 162.43 | 163.26 | 163.26 | 164.84 | 160.97 | 1.41M |
| December 10, 2025 | 160.54 | 161.73 | 161.73 | 164.03 | 159.7 | 1.45M |
| December 09, 2025 | 159.7 | 161.41 | 161.41 | 162.69 | 158.26 | 1.64M |
| December 08, 2025 | 160.6 | 160.74 | 160.74 | 162.4 | 159.31 | 2.01M |
| December 05, 2025 | 156.12 | 159.33 | 159.33 | 164.49 | 155.79 | 4.01M |
| December 04, 2025 | 157.5 | 156.6 | 156.6 | 158.21 | 153.82 | 1.74M |
| December 03, 2025 | 153.57 | 156.76 | 156.76 | 156.86 | 151.63 | 2.19M |
| December 02, 2025 | 153.56 | 153.91 | 153.91 | 156.65 | 152 | 2.48M |
| December 01, 2025 | 148.03 | 151.58 | 151.58 | 154.63 | 147.9 | 2.8M |
| November 28, 2025 | 148.22 | 149.52 | 149.52 | 151.36 | 147.66 | 1.24M |
| November 26, 2025 | 147.37 | 148.03 | 148.03 | 149.16 | 146.93 | 1.81M |
| November 25, 2025 | 146.46 | 149.04 | 149.04 | 150.89 | 146.23 | 2.53M |
| November 24, 2025 | 146.75 | 146.45 | 146.45 | 148.29 | 145 | 3.61M |