150.38
+5.04(+3.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 145.59 | 150.38 | 150.38 | 150.61 | 143.82 | 2.04M |
| February 19, 2026 | 143.5 | 145.34 | 145.34 | 145.86 | 142.7 | 1.79M |
| February 18, 2026 | 145.1 | 144.82 | 144.82 | 146.76 | 143.65 | 1.89M |
| February 17, 2026 | 140.93 | 142.33 | 142.33 | 142.35 | 137.52 | 2.7M |
| February 13, 2026 | 142 | 145.9 | 145.9 | 146.4 | 140.91 | 1.37M |
| February 12, 2026 | 147.3 | 139.17 | 139.17 | 149.71 | 139.1 | 2.34M |
| February 11, 2026 | 149.34 | 149.11 | 149.11 | 150.5 | 144.87 | 2.56M |
| February 10, 2026 | 142.24 | 144.6 | 144.6 | 145.73 | 141 | 1.92M |
| February 09, 2026 | 138.25 | 142.78 | 142.78 | 142.8 | 138.04 | 2.54M |
| February 06, 2026 | 134.04 | 135.98 | 135.98 | 137.33 | 133.01 | 1.96M |
| February 05, 2026 | 135.34 | 130.9 | 130.9 | 138.87 | 130.69 | 3.49M |
| February 04, 2026 | 140.45 | 140.23 | 140.23 | 141.3 | 135.08 | 2.91M |
| February 03, 2026 | 140.77 | 136.78 | 136.78 | 141 | 133.64 | 3.4M |
| February 02, 2026 | 131.73 | 132.21 | 132.21 | 136.44 | 129.12 | 4.08M |
| January 30, 2026 | 142.41 | 131.87 | 131.87 | 143.92 | 130.33 | 6.38M |
| January 29, 2026 | 159.71 | 152.7 | 152.7 | 160.36 | 148.11 | 3.98M |
| January 28, 2026 | 152.99 | 156.3 | 156.3 | 156.36 | 150.73 | 3.53M |
| January 27, 2026 | 148 | 149.38 | 149.38 | 149.68 | 142.5 | 2.9M |
| January 26, 2026 | 152.12 | 147.86 | 147.86 | 154.7 | 147.41 | 4.05M |
| January 23, 2026 | 146.05 | 146.16 | 146.16 | 147.28 | 143.96 | 2.22M |
| January 22, 2026 | 137.89 | 143.7 | 143.7 | 145.08 | 137.88 | 2.21M |
| January 21, 2026 | 145.9 | 137.61 | 137.61 | 146.77 | 137.22 | 2.68M |
| January 20, 2026 | 140 | 141.68 | 141.68 | 142.49 | 138.93 | 3.54M |
| January 16, 2026 | 134.97 | 135.35 | 135.35 | 135.72 | 132.03 | 2.42M |
| January 15, 2026 | 131.63 | 135.5 | 135.5 | 135.52 | 130.86 | 1.62M |
| January 14, 2026 | 132.96 | 133.14 | 133.14 | 133.8 | 130.71 | 2.19M |
| January 13, 2026 | 129.93 | 130.8 | 130.8 | 131.92 | 128.87 | 1.49M |
| January 12, 2026 | 128.68 | 128.43 | 128.43 | 129.99 | 126.77 | 2.21M |
| January 09, 2026 | 124.75 | 124.74 | 124.74 | 126.54 | 123.62 | 1.89M |
| January 08, 2026 | 120.7 | 123.78 | 123.78 | 124.06 | 119.5 | 1.25M |
| January 07, 2026 | 121.92 | 122.99 | 122.99 | 123.59 | 119.35 | 1.78M |
| January 06, 2026 | 122.83 | 125.51 | 125.51 | 126.18 | 121.77 | 1.83M |
| January 05, 2026 | 119.79 | 120.99 | 120.99 | 125.62 | 119.65 | 2.21M |
| January 02, 2026 | 119 | 117.87 | 117.87 | 120.05 | 114.51 | 1.31M |
| December 31, 2025 | 117.5 | 117.52 | 117.52 | 119.31 | 117.15 | 999,549 |
| December 30, 2025 | 119.81 | 118.88 | 118.88 | 120.1 | 117.72 | 1.42M |
| December 29, 2025 | 119.8 | 117.38 | 117.38 | 120.44 | 116.02 | 2.09M |
| December 26, 2025 | 123.4 | 124.22 | 124.22 | 124.3 | 121.33 | 1.28M |
| December 24, 2025 | 123.73 | 121.96 | 121.96 | 123.76 | 120.38 | 914,001 |
| December 23, 2025 | 122.73 | 122.88 | 122.88 | 122.98 | 120.42 | 1.41M |
| December 22, 2025 | 122.33 | 122.21 | 122.21 | 123.82 | 120.79 | 1.46M |
| December 19, 2025 | 115.73 | 119.7 | 119.7 | 120.41 | 115.39 | 3.76M |
| December 18, 2025 | 114.19 | 115.45 | 115.45 | 116.86 | 113.72 | 1.74M |
| December 17, 2025 | 115.78 | 115.08 | 115.08 | 115.92 | 113.07 | 1.7M |
| December 16, 2025 | 115.59 | 114.44 | 114.44 | 117.48 | 114.03 | 1.88M |
| December 15, 2025 | 119.16 | 115.72 | 115.72 | 119.63 | 115.37 | 2.05M |
| December 12, 2025 | 119.82 | 117.52 | 117.52 | 120.46 | 116.24 | 2.25M |
| December 11, 2025 | 113.53 | 117.32 | 117.32 | 118.95 | 112.56 | 2.16M |
| December 10, 2025 | 109.89 | 112.83 | 112.83 | 113.52 | 108.81 | 2.28M |
| December 09, 2025 | 105.2 | 109.27 | 109.27 | 109.3 | 104.75 | 1.7M |
| December 08, 2025 | 108.18 | 104.96 | 104.96 | 108.74 | 104.96 | 1.6M |
| December 05, 2025 | 109.95 | 108.09 | 108.09 | 111.36 | 107.61 | 1.39M |
| December 04, 2025 | 107.08 | 108.8 | 108.8 | 109.15 | 107.08 | 1.33M |
| December 03, 2025 | 108.68 | 107.98 | 107.98 | 109.63 | 107.03 | 1.41M |
| December 02, 2025 | 109.93 | 107.75 | 107.75 | 110.46 | 104.51 | 2.28M |
| December 01, 2025 | 111.6 | 109.98 | 109.98 | 111.6 | 108.71 | 2.27M |
| November 28, 2025 | 108.15 | 110.05 | 110.05 | 110.17 | 107.4 | 1.19M |
| November 26, 2025 | 103.57 | 106.76 | 106.76 | 107.16 | 103.57 | 1.71M |
| November 25, 2025 | 102.15 | 102.5 | 102.5 | 103.23 | 101.29 | 1.55M |
| November 24, 2025 | 100.01 | 102.69 | 102.69 | 102.73 | 99.65 | 1.23M |