157.37
+2.65(+1.71%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 154 | 157.37 | 157.37 | 157.66 | 153.9 | 197,001 |
| February 19, 2026 | 156.5 | 154.72 | 154.72 | 156.5 | 153.13 | 279,049 |
| February 18, 2026 | 155.27 | 158.99 | 158.99 | 160.6 | 154.26 | 394,271 |
| February 17, 2026 | 157.94 | 153.88 | 153.88 | 159.39 | 152.39 | 389,910 |
| February 13, 2026 | 153.01 | 157.67 | 157.67 | 158.41 | 151 | 381,442 |
| February 12, 2026 | 165.74 | 152.65 | 152.65 | 166.12 | 152.2 | 510,308 |
| February 11, 2026 | 166 | 165.67 | 165.67 | 167.61 | 163.12 | 418,243 |
| February 10, 2026 | 162.61 | 166 | 166 | 166.21 | 161.6 | 459,200 |
| February 09, 2026 | 159.38 | 162.44 | 162.44 | 164.6 | 157.84 | 744,900 |
| February 06, 2026 | 148.13 | 158.95 | 158.95 | 160.46 | 148.13 | 966,904 |
| February 05, 2026 | 145.08 | 148.54 | 148.54 | 150.59 | 141.84 | 1.53M |
| February 04, 2026 | 144.09 | 148.91 | 148.89 | 154.77 | 143.58 | 1.33M |
| February 03, 2026 | 151.49 | 144.28 | 144.28 | 151.49 | 143.76 | 581,738 |
| February 02, 2026 | 149.5 | 153.13 | 153.13 | 155.67 | 148.48 | 639,203 |
| January 30, 2026 | 156.51 | 153.9 | 153.9 | 156.51 | 150.74 | 404,533 |
| January 29, 2026 | 156.31 | 157.63 | 157.63 | 158.16 | 154.84 | 273,404 |
| January 28, 2026 | 155.54 | 154.68 | 154.68 | 157.7 | 153.7 | 224,000 |
| January 27, 2026 | 157.86 | 156.7 | 156.7 | 158.3 | 154.13 | 199,122 |
| January 26, 2026 | 159.27 | 158.94 | 158.94 | 160.57 | 158.03 | 183,800 |
| January 23, 2026 | 161.26 | 159.97 | 159.97 | 163.07 | 158.17 | 279,941 |
| January 22, 2026 | 158.66 | 161.85 | 161.85 | 161.98 | 158.6 | 250,671 |
| January 21, 2026 | 154.38 | 157.78 | 157.78 | 159.6 | 154.04 | 224,303 |
| January 20, 2026 | 155.26 | 151.84 | 151.84 | 158.19 | 151.73 | 268,109 |
| January 16, 2026 | 159.94 | 157.69 | 157.69 | 160.97 | 157.1 | 251,500 |
| January 15, 2026 | 161.91 | 160.57 | 160.57 | 161.91 | 159.41 | 656,300 |
| January 14, 2026 | 159 | 161.35 | 161.35 | 164.01 | 158.55 | 439,200 |
| January 13, 2026 | 161.18 | 159.03 | 159.03 | 161.29 | 158 | 347,200 |
| January 12, 2026 | 159 | 160.83 | 160.83 | 163.57 | 157.47 | 549,329 |
| January 09, 2026 | 159.2 | 161.88 | 161.88 | 162.7 | 158.29 | 369,500 |
| January 08, 2026 | 153.14 | 158.97 | 158.97 | 159.36 | 153.14 | 338,796 |
| January 07, 2026 | 152.72 | 153.74 | 153.74 | 154.8 | 150.38 | 341,807 |
| January 06, 2026 | 151.21 | 151.78 | 151.78 | 152.63 | 149.33 | 405,545 |
| January 05, 2026 | 147.85 | 152.2 | 152.2 | 154.5 | 147.85 | 421,018 |
| January 02, 2026 | 149.54 | 148.39 | 148.39 | 150.3 | 146.87 | 296,000 |
| December 31, 2025 | 150.9 | 148.98 | 148.98 | 151.12 | 148.51 | 286,206 |
| December 30, 2025 | 152.23 | 151.29 | 151.29 | 152.81 | 151.01 | 216,900 |
| December 29, 2025 | 153.29 | 152.81 | 152.81 | 154.41 | 152.17 | 218,700 |
| December 26, 2025 | 152.4 | 153.12 | 153.12 | 153.51 | 151.12 | 143,418 |
| December 24, 2025 | 152 | 152.71 | 152.71 | 153.99 | 151.31 | 112,054 |
| December 23, 2025 | 153.7 | 152.14 | 152.14 | 154.28 | 151.54 | 269,400 |
| December 22, 2025 | 151.01 | 153.81 | 153.81 | 155.4 | 151.01 | 329,500 |
| December 19, 2025 | 150.26 | 150.9 | 150.9 | 151.56 | 149.03 | 415,848 |
| December 18, 2025 | 151.4 | 150.47 | 150.47 | 152.88 | 150.25 | 279,600 |
| December 17, 2025 | 152.34 | 150.03 | 150.03 | 154.82 | 149.93 | 363,231 |
| December 16, 2025 | 150.99 | 152.55 | 152.55 | 152.8 | 150.19 | 379,547 |
| December 15, 2025 | 154.52 | 151.05 | 151.05 | 154.57 | 150.92 | 400,900 |
| December 12, 2025 | 155.1 | 153.64 | 153.64 | 156.04 | 152.77 | 126,993 |
| December 11, 2025 | 154.97 | 154.68 | 154.68 | 157.23 | 152.83 | 241,282 |
| December 10, 2025 | 150.71 | 154.26 | 154.26 | 156.15 | 150.61 | 183,573 |
| December 09, 2025 | 150.77 | 150.04 | 150.04 | 153.12 | 149.95 | 242,032 |
| December 08, 2025 | 153.31 | 151.4 | 151.4 | 154.74 | 150.79 | 350,500 |
| December 05, 2025 | 150.87 | 153.8 | 153.8 | 155.14 | 150.55 | 267,800 |
| December 04, 2025 | 149.53 | 151.28 | 151.28 | 151.81 | 148.04 | 415,438 |
| December 03, 2025 | 147.06 | 149.37 | 149.37 | 149.67 | 146.09 | 384,800 |
| December 02, 2025 | 147.25 | 146.57 | 146.57 | 150 | 142.86 | 460,100 |
| December 01, 2025 | 147.14 | 146.48 | 146.48 | 151.23 | 145.44 | 760,941 |
| November 28, 2025 | 149.2 | 148.36 | 148.36 | 149.8 | 147.21 | 148,227 |
| November 26, 2025 | 148.62 | 148.66 | 148.71 | 150.81 | 148.19 | 290,695 |
| November 25, 2025 | 147.37 | 149.62 | 149.64 | 149.71 | 147.08 | 283,227 |
| November 24, 2025 | 144.82 | 146.65 | 146.65 | 147.73 | 143.89 | 314,800 |