159.25
-3.75(-2.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 162 | 159.25 | 159.25 | 162 | 159.25 | 119 |
| February 19, 2026 | 161 | 163 | 163 | 163 | 158 | 119 |
| February 18, 2026 | 163.25 | 163.25 | 163.25 | 163.25 | 163.25 | 0 |
| February 17, 2026 | 155.5 | 158.5 | 158.5 | 159 | 155.5 | 38 |
| February 16, 2026 | 165.25 | 165.25 | 165.25 | 165.25 | 165.25 | 0 |
| February 13, 2026 | 165 | 166 | 166 | 166 | 165 | 0 |
| February 12, 2026 | 167.75 | 167.75 | 167.75 | 167.75 | 167.75 | 0 |
| February 11, 2026 | 170.5 | 173.5 | 173.5 | 174.5 | 170.5 | 30 |
| February 10, 2026 | 172 | 169.75 | 169.75 | 172 | 169.75 | 300 |
| February 09, 2026 | 162.5 | 167 | 167 | 167 | 162.5 | 20 |
| February 06, 2026 | 150 | 158.5 | 158.5 | 159 | 150 | 150 |
| February 05, 2026 | 159.5 | 150.5 | 150.5 | 159.5 | 149.5 | 71 |
| February 04, 2026 | 160 | 160 | 160 | 160 | 160 | 0 |
| February 03, 2026 | 175 | 171.75 | 171.75 | 175 | 171.75 | 43 |
| February 02, 2026 | 172 | 168.5 | 168.5 | 172 | 168.5 | 80 |
| January 30, 2026 | 172 | 172 | 172 | 172 | 172 | 80 |
| January 29, 2026 | 189 | 189 | 189 | 189 | 189 | 13 |
| January 28, 2026 | 181.5 | 181.5 | 181.5 | 181.5 | 181.5 | 0 |
| January 27, 2026 | 184.5 | 182 | 182 | 184.5 | 182 | 2 |
| January 26, 2026 | 189 | 186.25 | 186.25 | 189 | 186.25 | 200 |
| January 23, 2026 | 193.05 | 195.5 | 195.5 | 195.5 | 193.05 | 326 |
| January 22, 2026 | 177 | 177 | 177 | 177 | 177 | 0 |
| January 21, 2026 | 177 | 177 | 177 | 177 | 177 | 0 |
| January 20, 2026 | 175 | 175.5 | 175.5 | 175.5 | 175 | 21 |
| January 19, 2026 | 178.5 | 181.5 | 181.5 | 181.5 | 178.5 | 15 |
| January 16, 2026 | 188.5 | 188.5 | 188.5 | 188.5 | 188.5 | 88 |
| January 15, 2026 | 190.5 | 190.5 | 190.5 | 190.5 | 190.5 | 0 |
| January 14, 2026 | 191 | 189 | 189 | 191 | 189 | 26 |
| January 13, 2026 | 195.5 | 196.75 | 196.75 | 197.5 | 195.5 | 27 |
| January 12, 2026 | 195.25 | 195.25 | 195.25 | 195.25 | 195.25 | 0 |
| January 09, 2026 | 190.25 | 190.25 | 190.25 | 190.25 | 190.25 | 0 |
| January 08, 2026 | 178.5 | 183.5 | 183.5 | 183.5 | 178.5 | 3 |
| January 07, 2026 | 185.5 | 185 | 185 | 186.5 | 182.5 | 623 |
| January 06, 2026 | 186.5 | 186 | 186 | 186.5 | 186 | 10 |
| January 05, 2026 | 193.5 | 202 | 202 | 202 | 193.5 | 20 |
| January 02, 2026 | 208 | 193 | 204 | 208 | 193 | 6 |
| December 31, 2025 | 200 | 203 | 203 | 203 | 200 | 12 |
| December 30, 2025 | 208.5 | 208.5 | 208.5 | 208.5 | 208.5 | 0 |
| December 29, 2025 | 212 | 213 | 213 | 213 | 212 | 53 |
| December 24, 2025 | 232 | 232 | 232 | 232 | 232 | 0 |
| December 23, 2025 | 233 | 232 | 232 | 235 | 232 | 26 |
| December 22, 2025 | 238 | 238 | 238 | 238 | 238 | 0 |
| December 19, 2025 | 228 | 228 | 228 | 228 | 228 | 0 |
| December 18, 2025 | 222 | 235 | 235 | 237 | 220 | 32 |
| December 17, 2025 | 241 | 226 | 226 | 241 | 226 | 178 |
| December 16, 2025 | 220 | 224 | 224 | 229 | 220 | 16 |
| December 15, 2025 | 213 | 215 | 215 | 215 | 213 | 116 |
| December 12, 2025 | 196 | 197 | 197 | 197 | 195.5 | 300 |
| December 11, 2025 | 193.5 | 193.5 | 193.5 | 193.5 | 193.5 | 0 |
| December 10, 2025 | 197.5 | 197.5 | 197.5 | 197.5 | 197.5 | 0 |
| December 09, 2025 | 198.25 | 198.25 | 198.25 | 198.25 | 198.25 | 0 |
| December 08, 2025 | 190.5 | 190.5 | 190.5 | 190.5 | 190.5 | 0 |
| December 05, 2025 | 209 | 204.5 | 204.5 | 209 | 204.5 | 0 |
| December 04, 2025 | 200 | 201 | 201 | 202 | 200 | 36 |
| December 03, 2025 | 192.25 | 192.25 | 192.25 | 192.25 | 192.25 | 0 |
| December 02, 2025 | 185 | 179 | 179 | 185 | 179 | 6 |
| December 01, 2025 | 180 | 182 | 182 | 182 | 180 | 10 |
| November 28, 2025 | 183 | 184 | 184 | 184 | 183 | 27 |
| November 27, 2025 | 178.75 | 178.75 | 178.75 | 178.75 | 178.75 | 0 |
| November 26, 2025 | 175.5 | 175.75 | 175.75 | 175.75 | 175.5 | 27 |