128.47
+2.61(+2.07%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 124.03 | 128.47 | 128.47 | 133.3 | 123.95 | 1.38M |
| February 19, 2026 | 126.83 | 125.86 | 125.86 | 128.75 | 122.8 | 1.62M |
| February 18, 2026 | 129.55 | 128.35 | 128.35 | 133.83 | 125.92 | 1.75M |
| February 17, 2026 | 127.6 | 127.78 | 127.78 | 130.95 | 125.32 | 1.74M |
| February 13, 2026 | 132.82 | 128.74 | 128.74 | 133.13 | 127 | 1.51M |
| February 12, 2026 | 133.94 | 133.58 | 133.58 | 133.97 | 125.14 | 3.85M |
| February 11, 2026 | 144.03 | 134.44 | 134.44 | 146.79 | 128.55 | 5.66M |
| February 10, 2026 | 146.85 | 136.57 | 136.57 | 146.89 | 136.38 | 3.33M |
| February 09, 2026 | 138.8 | 147.53 | 147.53 | 149.57 | 138.79 | 2.62M |
| February 06, 2026 | 132.17 | 139.04 | 139.04 | 141 | 131.78 | 2.6M |
| February 05, 2026 | 122.01 | 129.08 | 129.08 | 131.1 | 118.21 | 5.09M |
| February 04, 2026 | 137.05 | 121.28 | 121.28 | 137.15 | 114.53 | 4.04M |
| February 03, 2026 | 140.26 | 136.4 | 136.4 | 142.68 | 132.7 | 2.02M |
| February 02, 2026 | 133.39 | 136.89 | 136.89 | 140.15 | 133.38 | 1.73M |
| January 30, 2026 | 136.3 | 134.73 | 134.73 | 140.46 | 132.8 | 2.37M |
| January 29, 2026 | 138.85 | 134.71 | 134.71 | 139.2 | 126.73 | 2.67M |
| January 28, 2026 | 135.57 | 138.93 | 138.93 | 139.35 | 129.36 | 2.39M |
| January 27, 2026 | 129.57 | 132.62 | 132.62 | 133.35 | 128.64 | 980,826 |
| January 26, 2026 | 130.18 | 127.05 | 127.05 | 132.24 | 126.92 | 953,286 |
| January 23, 2026 | 129.5 | 128.62 | 128.62 | 129.9 | 124 | 1.15M |
| January 22, 2026 | 135 | 129.98 | 129.98 | 136.48 | 129 | 1.24M |
| January 21, 2026 | 130.58 | 133.42 | 133.42 | 135.84 | 128.23 | 2.16M |
| January 20, 2026 | 127.15 | 129 | 129 | 129.43 | 125.32 | 1.42M |
| January 16, 2026 | 126.33 | 129.83 | 129.83 | 130.39 | 125 | 1.2M |
| January 15, 2026 | 128 | 124 | 124 | 132.46 | 123.82 | 1.88M |
| January 14, 2026 | 124.29 | 123.2 | 123.2 | 124.86 | 119.37 | 951,640 |
| January 13, 2026 | 122.8 | 124.78 | 124.78 | 127.55 | 121.88 | 1.25M |
| January 12, 2026 | 119.54 | 121.3 | 121.3 | 123.12 | 118.07 | 1.49M |
| January 09, 2026 | 119.38 | 120.03 | 120.03 | 120.68 | 115 | 1.51M |
| January 08, 2026 | 121.98 | 117.33 | 117.33 | 121.98 | 112.77 | 1.7M |
| January 07, 2026 | 122.26 | 122.22 | 122.22 | 124.93 | 119.24 | 1.4M |
| January 06, 2026 | 120.86 | 122.28 | 122.28 | 124.01 | 118.02 | 1.74M |
| January 05, 2026 | 125.67 | 119.29 | 119.29 | 126.45 | 113.32 | 2.13M |
| January 02, 2026 | 120.49 | 121.74 | 121.74 | 122.42 | 119.19 | 1.45M |
| December 31, 2025 | 119.01 | 117.42 | 117.42 | 119.2 | 114.04 | 1.93M |
| December 30, 2025 | 122.65 | 120.67 | 120.67 | 125.49 | 120.45 | 862,100 |
| December 29, 2025 | 120.12 | 121.11 | 121.11 | 121.46 | 119.4 | 515,709 |
| December 26, 2025 | 122.61 | 121.61 | 121.61 | 123.43 | 120.17 | 563,372 |
| December 24, 2025 | 122 | 122.47 | 122.47 | 123.7 | 121.3 | 418,841 |
| December 23, 2025 | 118.6 | 121.09 | 121.09 | 124.48 | 118.58 | 1.14M |
| December 22, 2025 | 123.16 | 118.35 | 118.35 | 123.25 | 115.78 | 966,989 |
| December 19, 2025 | 116.61 | 119.16 | 119.16 | 120.39 | 116.24 | 1.68M |
| December 18, 2025 | 118 | 116.69 | 116.69 | 119.54 | 115.99 | 1.57M |
| December 17, 2025 | 116.93 | 112.59 | 112.59 | 119.21 | 111.12 | 1.7M |
| December 16, 2025 | 120.07 | 114.86 | 114.86 | 120.36 | 112.87 | 1.79M |
| December 15, 2025 | 121.36 | 118.25 | 118.25 | 123.6 | 117.64 | 1.36M |
| December 12, 2025 | 127.11 | 118.94 | 118.94 | 128.67 | 118.39 | 2.36M |
| December 11, 2025 | 124.42 | 128.94 | 128.94 | 129.58 | 123.34 | 1.54M |
| December 10, 2025 | 123.93 | 126.51 | 126.51 | 126.88 | 123.93 | 1.64M |
| December 09, 2025 | 118.4 | 124 | 124 | 124.16 | 117.35 | 1.56M |
| December 08, 2025 | 117.32 | 118.3 | 118.3 | 119.94 | 116.17 | 1.27M |
| December 05, 2025 | 116.78 | 114.01 | 114.01 | 117.81 | 111.52 | 1.4M |
| December 04, 2025 | 114.19 | 115.07 | 115.07 | 115.46 | 110.14 | 1.6M |
| December 03, 2025 | 114.68 | 116.01 | 116.01 | 116.13 | 109.81 | 1.81M |
| December 02, 2025 | 114.21 | 116.46 | 116.46 | 119.82 | 114.12 | 3.91M |
| December 01, 2025 | 108.15 | 111.86 | 111.86 | 112.1 | 107.84 | 1.98M |
| November 28, 2025 | 105.4 | 108.11 | 108.11 | 109.06 | 105.2 | 1.94M |
| November 26, 2025 | 100.74 | 103.46 | 103.46 | 106.04 | 100.08 | 2.44M |
| November 25, 2025 | 94.4 | 98 | 98 | 98.84 | 92.95 | 1.24M |
| November 24, 2025 | 95.12 | 96.05 | 96.05 | 97.42 | 94.34 | 1.23M |