232.08
-1.44(-0.62%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 234.07 | 232.08 | 232.08 | 234.73 | 231.23 | 1,834 |
| February 19, 2026 | 233.23 | 233.52 | 233.52 | 235 | 232.97 | 418 |
| February 18, 2026 | 235 | 233.91 | 233.91 | 235 | 233.91 | 187 |
| February 17, 2026 | 227.24 | 233.6 | 233.6 | 233.6 | 225 | 1,751 |
| February 13, 2026 | 227.68 | 230.44 | 230.44 | 230.44 | 227.68 | 645 |
| February 12, 2026 | 237.97 | 231.91 | 231.91 | 238.9 | 230.2 | 947 |
| February 11, 2026 | 225 | 235.86 | 235.63 | 239.59 | 225 | 257 |
| February 10, 2026 | 237.14 | 234.31 | 234.58 | 237.14 | 232.05 | 539 |
| February 09, 2026 | 231.61 | 233.83 | 233.83 | 234.75 | 231.61 | 275 |
| February 06, 2026 | 231 | 232.99 | 232.99 | 233.25 | 231 | 300 |
| February 05, 2026 | 229.99 | 229.38 | 229.38 | 230.05 | 228.12 | 967 |
| February 04, 2026 | 230 | 228.74 | 228.74 | 232.8 | 227.83 | 496 |
| February 03, 2026 | 215 | 227.76 | 227.76 | 232.37 | 215 | 286 |
| February 02, 2026 | 225.59 | 228.12 | 227.74 | 228.99 | 222.46 | 110 |
| January 30, 2026 | 225.91 | 223.83 | 223.83 | 227.68 | 222.56 | 821 |
| January 29, 2026 | 223.47 | 224.54 | 224.54 | 225.6 | 223.47 | 544 |
| January 28, 2026 | 220.8 | 222.73 | 222.8 | 222.8 | 217.17 | 888 |
| January 27, 2026 | 218.16 | 220.21 | 220.21 | 220.21 | 218.16 | 2,379 |
| January 26, 2026 | 220.09 | 219.66 | 219.66 | 220.09 | 218.9 | 2,129 |
| January 23, 2026 | 223.47 | 220.25 | 221.6 | 224.37 | 220.15 | 4,012 |
| January 22, 2026 | 222.22 | 223.53 | 223.53 | 223.53 | 221.8 | 147 |
| January 21, 2026 | 212.97 | 216.88 | 216.88 | 217.62 | 212.97 | 402 |
| January 20, 2026 | 211.83 | 212.32 | 212.32 | 214.98 | 211.83 | 561 |
| January 16, 2026 | 214.94 | 214.91 | 214.91 | 214.94 | 214.85 | 36 |
| January 15, 2026 | 212.32 | 214.4 | 214.4 | 214.4 | 212.1 | 313 |
| January 14, 2026 | 211.43 | 211.1 | 210.95 | 211.43 | 210.95 | 184 |
| January 13, 2026 | 210.65 | 209.65 | 209.65 | 210.65 | 209.65 | 347 |
| January 12, 2026 | 211.23 | 209.9 | 209.9 | 211.23 | 209.77 | 89 |
| January 09, 2026 | 210.03 | 211.05 | 211.05 | 211.05 | 209.89 | 819 |
| January 08, 2026 | 213.27 | 213.26 | 213.26 | 213.3 | 213.26 | 981 |
| January 07, 2026 | 213.9 | 212.85 | 212.85 | 215.45 | 211.1 | 199 |
| January 06, 2026 | 211.48 | 211.38 | 211.38 | 211.59 | 211.28 | 5,828 |
| January 05, 2026 | 209.6 | 212.4 | 212.4 | 212.67 | 208 | 331 |
| January 02, 2026 | 205.52 | 207.74 | 207.74 | 207.74 | 205.52 | 415 |
| December 31, 2025 | 206.59 | 206.58 | 206.58 | 206.59 | 206.58 | 187 |
| December 30, 2025 | 208.02 | 207.29 | 207.26 | 208.17 | 207.26 | 368 |
| December 29, 2025 | 208.55 | 208.04 | 208.04 | 208.81 | 207.78 | 291 |
| December 24, 2025 | 210.09 | 208.68 | 208.68 | 210.09 | 208.66 | 167 |
| December 23, 2025 | 208.4 | 209.07 | 209.07 | 209.07 | 207.97 | 17 |
| December 22, 2025 | 203.19 | 205.55 | 205.55 | 205.55 | 203.19 | 1,182 |
| December 19, 2025 | 203.17 | 202.34 | 202.34 | 203.17 | 202.3 | 2,111 |
| December 18, 2025 | 200.41 | 200.77 | 200.77 | 201.11 | 200.41 | 366 |
| December 17, 2025 | 200.17 | 199.75 | 199.75 | 200.17 | 199.75 | 153 |
| December 16, 2025 | 202.23 | 201.37 | 201.37 | 202.23 | 201.37 | 131 |
| December 15, 2025 | 201.71 | 202.18 | 202.18 | 202.18 | 201.71 | 627 |
| December 12, 2025 | 203.56 | 202.14 | 202.14 | 203.56 | 201.76 | 240 |
| December 11, 2025 | 200.62 | 204.15 | 204.15 | 204.24 | 200 | 905 |
| December 10, 2025 | 196.96 | 197.72 | 197.72 | 197.72 | 196.51 | 14 |
| December 09, 2025 | 198.7 | 198.7 | 198.7 | 198.7 | 198.7 | 6 |
| December 08, 2025 | 201.39 | 199.74 | 199.29 | 201.39 | 199 | 58,615 |
| December 05, 2025 | 202.99 | 200.65 | 200.65 | 202.99 | 199.44 | 378 |
| December 04, 2025 | 200.43 | 200.43 | 200.43 | 200.43 | 200.43 | 17 |
| December 03, 2025 | 198.39 | 197.46 | 197.46 | 198.39 | 196.85 | 2,270 |
| December 02, 2025 | 195.66 | 196.87 | 196.87 | 196.87 | 195.23 | 213 |
| December 01, 2025 | 196.34 | 197.8 | 197.8 | 197.97 | 196.34 | 1,253 |
| November 28, 2025 | 196.42 | 198.26 | 198.26 | 198.26 | 195.95 | 828 |
| November 26, 2025 | 197.43 | 197.02 | 197.02 | 197.43 | 197.02 | 71 |
| November 25, 2025 | 196.47 | 196.47 | 196.47 | 196.47 | 196.47 | 321 |
| November 24, 2025 | 194.74 | 195.12 | 195.12 | 195.12 | 194.39 | 642 |
| November 21, 2025 | 190.77 | 195.43 | 195.43 | 195.43 | 190.77 | 33 |