126.85
+0.73(+0.58%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 126.3 | 126.85 | 126.85 | 127.62 | 124.7 | 505,528 |
| February 19, 2026 | 126.99 | 126.12 | 126.12 | 127.42 | 124.65 | 443,400 |
| February 18, 2026 | 127.54 | 127.86 | 127.86 | 130 | 125.34 | 554,500 |
| February 17, 2026 | 129.16 | 127.77 | 127.77 | 130.26 | 127.16 | 485,309 |
| February 13, 2026 | 128.64 | 128.77 | 128.77 | 129.63 | 126.62 | 393,540 |
| February 12, 2026 | 133.62 | 128.99 | 128.99 | 134.08 | 128.31 | 436,643 |
| February 11, 2026 | 133.49 | 132.16 | 132.16 | 135 | 131.29 | 457,500 |
| February 10, 2026 | 133.49 | 132.87 | 132.87 | 135.5 | 131.9 | 474,500 |
| February 09, 2026 | 133.87 | 134.29 | 134.29 | 136.01 | 133.54 | 401,000 |
| February 06, 2026 | 133.82 | 134.32 | 134.32 | 136.11 | 133.44 | 711,905 |
| February 05, 2026 | 130.9 | 132.06 | 132.06 | 132.84 | 130.25 | 726,600 |
| February 04, 2026 | 128.97 | 130.97 | 130.97 | 132.49 | 128.56 | 719,500 |
| February 03, 2026 | 128.14 | 127.96 | 127.96 | 131.6 | 127.01 | 664,515 |
| February 02, 2026 | 126.59 | 128.05 | 128.05 | 129.66 | 126.01 | 637,500 |
| January 30, 2026 | 127.09 | 127.14 | 127.14 | 128.09 | 125.07 | 601,960 |
| January 29, 2026 | 126.62 | 127.27 | 127.27 | 128 | 125.07 | 707,900 |
| January 28, 2026 | 121.23 | 124.66 | 124.66 | 129.98 | 121.23 | 1.24M |
| January 27, 2026 | 122.92 | 124.86 | 124.86 | 124.99 | 121.76 | 921,634 |
| January 26, 2026 | 123.01 | 122.5 | 122.5 | 124.49 | 121.63 | 536,801 |
| January 23, 2026 | 124.03 | 123.16 | 123.16 | 124.84 | 122.08 | 564,602 |
| January 22, 2026 | 126.42 | 125.07 | 125.07 | 129.18 | 124.71 | 460,700 |
| January 21, 2026 | 121.81 | 126.34 | 126.34 | 126.96 | 121.33 | 594,939 |
| January 20, 2026 | 120.1 | 120.51 | 120.51 | 122.45 | 120.01 | 343,900 |
| January 16, 2026 | 123.03 | 122.07 | 122.07 | 123.77 | 121.77 | 366,000 |
| January 15, 2026 | 120.85 | 123.3 | 123.3 | 124.11 | 120.85 | 435,700 |
| January 14, 2026 | 118.53 | 120.74 | 120.74 | 121.3 | 117.38 | 387,206 |
| January 13, 2026 | 119.01 | 118.8 | 118.8 | 120.26 | 118.36 | 343,400 |
| January 12, 2026 | 119.96 | 118.98 | 118.98 | 121.08 | 118.32 | 538,212 |
| January 09, 2026 | 123.19 | 121.54 | 121.54 | 123.98 | 120.9 | 615,847 |
| January 08, 2026 | 119.47 | 122.96 | 122.96 | 123.98 | 119.47 | 334,249 |
| January 07, 2026 | 120.94 | 120.24 | 120.24 | 121.57 | 118.83 | 327,740 |
| January 06, 2026 | 118.97 | 121.43 | 121.43 | 121.54 | 118.41 | 415,737 |
| January 05, 2026 | 115.99 | 119.73 | 119.73 | 120.77 | 115.99 | 436,400 |
| January 02, 2026 | 115.12 | 116.48 | 116.48 | 117.14 | 113.61 | 332,400 |
| December 31, 2025 | 116.74 | 115.04 | 115.04 | 116.79 | 114.98 | 390,016 |
| December 30, 2025 | 117.16 | 116.68 | 116.68 | 117.16 | 116.36 | 324,200 |
| December 29, 2025 | 119.13 | 117.16 | 117.16 | 119.45 | 116.56 | 516,915 |
| December 26, 2025 | 118.92 | 118.9 | 118.9 | 119.08 | 118.14 | 275,704 |
| December 24, 2025 | 119.52 | 118.9 | 118.9 | 119.73 | 118.58 | 173,942 |
| December 23, 2025 | 119.42 | 119.21 | 119.21 | 120.06 | 119.03 | 307,500 |
| December 22, 2025 | 118.95 | 119.91 | 119.91 | 120.26 | 118.95 | 418,600 |
| December 19, 2025 | 119.43 | 118.95 | 118.95 | 119.81 | 118.17 | 1.42M |
| December 18, 2025 | 120.1 | 119.79 | 119.79 | 121.01 | 119.18 | 513,800 |
| December 17, 2025 | 118.63 | 118.98 | 118.98 | 120.02 | 117.69 | 649,800 |
| December 16, 2025 | 119.3 | 119.03 | 119.03 | 119.57 | 118.11 | 568,111 |
| December 15, 2025 | 119.1 | 119.11 | 119.11 | 119.52 | 117.38 | 661,024 |
| December 12, 2025 | 120.58 | 118.17 | 118.17 | 120.58 | 117.05 | 621,807 |
| December 11, 2025 | 118.35 | 119.88 | 119.88 | 120.44 | 118.35 | 525,760 |
| December 10, 2025 | 113.44 | 118.43 | 118.43 | 119.17 | 112.86 | 587,200 |
| December 09, 2025 | 114.57 | 113.95 | 113.52 | 116.69 | 113.81 | 474,804 |
| December 08, 2025 | 115.81 | 114.24 | 113.81 | 116.51 | 113.81 | 472,127 |
| December 05, 2025 | 115.15 | 114.94 | 114.51 | 115.4 | 114.3 | 367,343 |
| December 04, 2025 | 114.38 | 115.88 | 115.88 | 116.07 | 114.06 | 535,638 |
| December 03, 2025 | 111.57 | 115 | 115 | 115.17 | 110.4 | 578,581 |
| December 02, 2025 | 112.99 | 111 | 111 | 113.61 | 110.82 | 330,833 |
| December 01, 2025 | 110.35 | 112.45 | 112.45 | 112.84 | 110.02 | 367,805 |
| November 28, 2025 | 112.23 | 111.08 | 111.08 | 112.38 | 110.61 | 156,200 |
| November 26, 2025 | 111.71 | 112.02 | 112.02 | 113.04 | 111.4 | 331,400 |
| November 25, 2025 | 109.45 | 112.2 | 112.2 | 114.18 | 109.36 | 462,749 |
| November 24, 2025 | 108.3 | 109.21 | 109.21 | 109.72 | 107.5 | 493,427 |