205.52
+2.23(+1.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 203.83 | 205.52 | 205.52 | 205.55 | 200 | 408 |
| February 19, 2026 | 210.2 | 203.24 | 203.24 | 210.2 | 202.29 | 469 |
| February 18, 2026 | 210.63 | 207.12 | 207.12 | 212.51 | 205.54 | 418 |
| February 17, 2026 | 211.24 | 212.3 | 212.3 | 212.3 | 207.79 | 456 |
| February 13, 2026 | 206.47 | 206.24 | 206.24 | 207.27 | 205.31 | 6,119 |
| February 12, 2026 | 206.8 | 207.27 | 207.27 | 208.02 | 204.5 | 389 |
| February 11, 2026 | 199.61 | 205.24 | 205.24 | 205.24 | 198.78 | 250 |
| February 10, 2026 | 199.95 | 200.66 | 200.66 | 202.88 | 199.17 | 2,168 |
| February 09, 2026 | 208.31 | 201.69 | 201.69 | 209 | 201.69 | 297 |
| February 06, 2026 | 216.5 | 207.21 | 207.21 | 218.73 | 205.79 | 1,458 |
| February 05, 2026 | 213.5 | 213.69 | 213.69 | 216.06 | 207.12 | 8,191 |
| February 04, 2026 | 201 | 208.22 | 208.04 | 208.32 | 200 | 736 |
| February 03, 2026 | 200.75 | 203.04 | 203.04 | 203.82 | 199 | 824 |
| February 02, 2026 | 198 | 200.5 | 200.5 | 202.14 | 198 | 681 |
| January 30, 2026 | 197.05 | 198.36 | 198.36 | 199.37 | 196.7 | 187 |
| January 29, 2026 | 197.33 | 197.19 | 197.19 | 199.68 | 197.19 | 22,035 |
| January 28, 2026 | 193.13 | 196.49 | 196.49 | 197.27 | 192.7 | 387 |
| January 27, 2026 | 197.04 | 193.41 | 193.41 | 197.04 | 193.25 | 6,811 |
| January 26, 2026 | 193.5 | 194.75 | 194.75 | 196.46 | 193.5 | 193 |
| January 23, 2026 | 198.62 | 192.57 | 192.6 | 198.62 | 191.62 | 1,876 |
| January 22, 2026 | 195.98 | 194.41 | 194.41 | 195.98 | 191.53 | 7,954 |
| January 21, 2026 | 193.02 | 192.8 | 192.8 | 195.99 | 191.9 | 261 |
| January 20, 2026 | 192.17 | 193.96 | 193.96 | 196.15 | 190 | 1,689 |
| January 16, 2026 | 195.44 | 193.14 | 193.09 | 198.8 | 192.85 | 495 |
| January 15, 2026 | 197.15 | 197.96 | 197.96 | 198.73 | 196.8 | 228 |
| January 14, 2026 | 198.86 | 195.73 | 195.63 | 201.94 | 195.59 | 661 |
| January 13, 2026 | 208.66 | 203.36 | 203.36 | 209.19 | 203.26 | 1,629 |
| January 12, 2026 | 209.5 | 207.54 | 207.54 | 210 | 206.15 | 895 |
| January 09, 2026 | 211.48 | 213.34 | 213.34 | 214.57 | 210.84 | 1,019 |
| January 08, 2026 | 207.38 | 210.5 | 210.5 | 210.5 | 207.38 | 5,807 |
| January 07, 2026 | 208.8 | 210.1 | 210.1 | 210.1 | 208 | 894 |
| January 06, 2026 | 202 | 209.35 | 209.35 | 209.35 | 202 | 2,575 |
| January 05, 2026 | 203.82 | 205.45 | 205.45 | 205.45 | 202.03 | 2,177 |
| January 02, 2026 | 207.82 | 203.75 | 203.75 | 208 | 203.5 | 460 |
| December 31, 2025 | 209.49 | 209.26 | 209.26 | 209.49 | 209.26 | 59 |
| December 30, 2025 | 208.66 | 208.69 | 208.67 | 211 | 208.26 | 59 |
| December 29, 2025 | 207.57 | 208.87 | 208.87 | 208.87 | 207.56 | 84 |
| December 24, 2025 | 209.55 | 210.04 | 210.04 | 210.04 | 209.55 | 199 |
| December 23, 2025 | 207.64 | 209.37 | 209.37 | 209.66 | 207.64 | 179 |
| December 22, 2025 | 204.58 | 206.03 | 206.03 | 206.03 | 204.41 | 45 |
| December 19, 2025 | 203.21 | 205.87 | 205.87 | 205.87 | 203.21 | 744 |
| December 18, 2025 | 207.49 | 204.31 | 204.31 | 207.49 | 204.1 | 780 |
| December 17, 2025 | 209.6 | 208.74 | 207.36 | 211.6 | 207.17 | 41 |
| December 16, 2025 | 213.98 | 209.17 | 209.17 | 213.98 | 209.17 | 1,294 |
| December 15, 2025 | 207.3 | 209.71 | 209.71 | 210.58 | 207.3 | 937 |
| December 12, 2025 | 205.17 | 206.94 | 206.94 | 208.26 | 205.17 | 47 |
| December 11, 2025 | 203.98 | 207.31 | 207.31 | 207.32 | 203.98 | 520 |
| December 10, 2025 | 203.06 | 201.99 | 201.99 | 203.06 | 201.07 | 1,232 |
| December 09, 2025 | 202.24 | 201.2 | 201.2 | 202.24 | 201.2 | 4,515 |
| December 08, 2025 | 200.01 | 201.17 | 201.17 | 202.27 | 199.49 | 745 |
| December 05, 2025 | 207.6 | 202.55 | 202.55 | 207.6 | 202.55 | 791 |
| December 04, 2025 | 209.32 | 209.52 | 209.52 | 210 | 207.5 | 40 |
| December 03, 2025 | 210.05 | 208.55 | 208.55 | 210.05 | 208 | 132,194 |
| December 02, 2025 | 211.7 | 210.03 | 210.03 | 211.7 | 209.08 | 142 |
| December 01, 2025 | 212.4 | 212.08 | 212.08 | 213.43 | 211.9 | 188 |
| November 28, 2025 | 213.87 | 214.65 | 214.65 | 214.65 | 213.87 | 496 |
| November 26, 2025 | 212.5 | 214.51 | 214.51 | 214.81 | 212.5 | 3,863 |
| November 25, 2025 | 212.64 | 213.18 | 213.18 | 214.88 | 212.64 | 349 |
| November 24, 2025 | 214.99 | 214.3 | 214.3 | 214.99 | 213.86 | 2,826 |
| November 21, 2025 | 212.64 | 212.22 | 215.34 | 215.54 | 210.74 | 224 |