153.66
-0.62(-0.40%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 03, 2026 | 149.81 | 153.66 | 153.66 | 154.6 | 148 | 1.22M |
| March 02, 2026 | 153.45 | 154.28 | 154.28 | 156.42 | 151.33 | 1.08M |
| February 27, 2026 | 158.14 | 157.24 | 157.24 | 160.42 | 156.9 | 1.02M |
| February 26, 2026 | 158.65 | 158.65 | 158.65 | 159.19 | 156.27 | 835,059 |
| February 25, 2026 | 159.77 | 157.11 | 157.11 | 159.77 | 152.49 | 1.17M |
| February 24, 2026 | 158.59 | 159.63 | 159.63 | 161.25 | 158.58 | 877,971 |
| February 23, 2026 | 162 | 158.44 | 158.44 | 163.22 | 156.77 | 915,034 |
| February 20, 2026 | 160.24 | 162 | 162 | 163.5 | 159.93 | 1.21M |
| February 19, 2026 | 159.63 | 160.2 | 160.2 | 163.5 | 159.63 | 1.2M |
| February 18, 2026 | 161.9 | 160 | 160 | 167.88 | 159.33 | 2.59M |
| February 17, 2026 | 166.55 | 163.83 | 163.83 | 167.07 | 160.51 | 2.12M |
| February 13, 2026 | 163 | 166.12 | 166.12 | 168.36 | 162.54 | 1.24M |
| February 12, 2026 | 164.05 | 162.61 | 162.61 | 165.62 | 161.48 | 1.28M |
| February 11, 2026 | 159.74 | 161.47 | 161.47 | 162.17 | 158.73 | 1.13M |
| February 10, 2026 | 154.42 | 161.27 | 161.32 | 162.03 | 153.62 | 1.65M |
| February 09, 2026 | 153.5 | 152.26 | 152.26 | 155 | 150.72 | 708,200 |
| February 06, 2026 | 151.06 | 153.28 | 153.28 | 155.52 | 150.11 | 1.75M |
| February 05, 2026 | 150.22 | 150.6 | 150.6 | 152.86 | 149.39 | 943,060 |
| February 04, 2026 | 147.85 | 150.48 | 150.48 | 152 | 147.28 | 1.49M |
| February 03, 2026 | 145.5 | 146.45 | 146.45 | 154.9 | 143.28 | 1.93M |
| February 02, 2026 | 144.49 | 145.48 | 145.48 | 146.21 | 142.8 | 1.19M |
| January 30, 2026 | 145.07 | 144.49 | 144.49 | 146.49 | 142.67 | 1.01M |
| January 29, 2026 | 144.99 | 147.07 | 147.07 | 148.23 | 143.43 | 1.16M |
| January 28, 2026 | 142.31 | 144.99 | 144.99 | 147.63 | 142.31 | 812,053 |
| January 27, 2026 | 143.05 | 143.07 | 143.07 | 144.01 | 141.72 | 1.21M |
| January 26, 2026 | 145.22 | 143.94 | 143.94 | 145.53 | 143.19 | 897,906 |
| January 23, 2026 | 147.37 | 144.92 | 144.92 | 148.02 | 144.01 | 798,375 |
| January 22, 2026 | 149.3 | 147.56 | 147.56 | 151.1 | 146.44 | 1.29M |
| January 21, 2026 | 144.89 | 148.54 | 148.54 | 150.51 | 143.75 | 1.09M |
| January 20, 2026 | 144.55 | 143.87 | 143.87 | 146.71 | 142.65 | 1.15M |
| January 16, 2026 | 148.53 | 146.68 | 146.68 | 150.59 | 145.62 | 916,054 |
| January 15, 2026 | 145.69 | 149.04 | 149.04 | 149.28 | 144.39 | 1.26M |
| January 14, 2026 | 147.9 | 144.92 | 144.92 | 149.35 | 144.02 | 1.85M |
| January 13, 2026 | 147.76 | 148.81 | 148.81 | 149.8 | 147 | 1.52M |
| January 12, 2026 | 144.89 | 146.95 | 146.95 | 149.24 | 143.17 | 2.02M |
| January 09, 2026 | 138.46 | 145.38 | 145.38 | 146.5 | 137.91 | 2.49M |
| January 08, 2026 | 133.63 | 135.56 | 135.56 | 138.12 | 132.76 | 1.58M |
| January 07, 2026 | 137.21 | 134.8 | 134.8 | 139.01 | 133.42 | 1.22M |
| January 06, 2026 | 135 | 136.09 | 136.09 | 136.37 | 132.56 | 745,762 |
| January 05, 2026 | 134.5 | 136.15 | 136.15 | 137.6 | 134.25 | 716,942 |
| January 02, 2026 | 135.21 | 135.58 | 135.58 | 136.13 | 133.87 | 792,249 |
| December 31, 2025 | 136.13 | 135.22 | 135.22 | 136.68 | 135.2 | 584,897 |
| December 30, 2025 | 137.49 | 136.6 | 136.6 | 137.95 | 135.46 | 537,600 |
| December 29, 2025 | 139.12 | 137.91 | 137.91 | 139.69 | 136.73 | 611,500 |
| December 26, 2025 | 139.52 | 139.12 | 139.12 | 140.24 | 138.04 | 462,105 |
| December 24, 2025 | 138.19 | 139.58 | 139.58 | 139.74 | 137.55 | 444,505 |
| December 23, 2025 | 139.64 | 138.29 | 138.29 | 140.64 | 137.75 | 568,640 |
| December 22, 2025 | 139.14 | 139.66 | 139.66 | 140.64 | 138.86 | 796,000 |
| December 19, 2025 | 137.98 | 139.79 | 139.79 | 140.06 | 136.38 | 3.49M |
| December 18, 2025 | 142.11 | 139.49 | 139.49 | 143.88 | 139.29 | 1.36M |
| December 17, 2025 | 136.55 | 139.16 | 139.16 | 141.22 | 135.84 | 1.3M |
| December 16, 2025 | 141.08 | 138.67 | 138.67 | 141.8 | 137.46 | 793,888 |
| December 15, 2025 | 140.23 | 140.46 | 140.46 | 141.7 | 139.08 | 1.44M |
| December 12, 2025 | 140.17 | 139.15 | 139.15 | 141.05 | 138.35 | 1.33M |
| December 11, 2025 | 139.77 | 139.82 | 139.82 | 141.58 | 139.05 | 1.32M |
| December 10, 2025 | 133.26 | 138.64 | 138.64 | 139.27 | 133.26 | 2.64M |
| December 09, 2025 | 129.45 | 132.98 | 132.98 | 135.88 | 128.2 | 3.05M |
| December 08, 2025 | 139.6 | 136.2 | 136.2 | 139.6 | 135.65 | 2.36M |
| December 05, 2025 | 140.73 | 138.94 | 138.94 | 142.25 | 138.93 | 1.04M |
| December 04, 2025 | 144.62 | 141.06 | 141.06 | 145.01 | 140.13 | 1.32M |