227.89
+1.52(+0.67%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 228.2 | 227.89 | 227.89 | 230.97 | 221.29 | 27 |
| February 19, 2026 | 223.99 | 224.83 | 224.83 | 224.83 | 220.33 | 26 |
| February 18, 2026 | 224.95 | 224.95 | 224.95 | 224.95 | 224.95 | 132 |
| February 17, 2026 | 228.15 | 221.39 | 221.39 | 228.15 | 220.87 | 135 |
| February 13, 2026 | 219.49 | 224.32 | 224.32 | 224.32 | 219.49 | 886 |
| February 12, 2026 | 229.22 | 215.13 | 215.13 | 229.22 | 210.14 | 366 |
| February 11, 2026 | 231.11 | 231.13 | 231.13 | 234.82 | 227.64 | 87 |
| February 10, 2026 | 228 | 230.02 | 230.02 | 230.02 | 228 | 98 |
| February 09, 2026 | 224.06 | 225.89 | 225.89 | 225.89 | 223.74 | 9 |
| February 06, 2026 | 228 | 227.28 | 227.28 | 228 | 220.26 | 6 |
| February 05, 2026 | 229.35 | 225.51 | 225.06 | 229.35 | 222.96 | 4,044 |
| February 04, 2026 | 222.21 | 226.07 | 225.62 | 226.48 | 222 | 58 |
| February 03, 2026 | 209.49 | 216.19 | 215.76 | 218.37 | 209.49 | 201 |
| February 02, 2026 | 204.24 | 210.51 | 210.09 | 210.51 | 204.24 | 33 |
| January 30, 2026 | 200.56 | 202.42 | 202.02 | 202.42 | 200.56 | 16 |
| January 29, 2026 | 208 | 204.8 | 204.39 | 208 | 204.8 | 5 |
| January 28, 2026 | 201.85 | 203.71 | 203.32 | 204.57 | 201.85 | 28 |
| January 27, 2026 | 204.8 | 203.71 | 203.71 | 205.8 | 203.71 | 394 |
| January 26, 2026 | 206.11 | 204.53 | 204.53 | 206.11 | 204.53 | 5 |
| January 23, 2026 | 209.96 | 207.37 | 208.5 | 213.5 | 207.37 | 6 |
| January 22, 2026 | 211.42 | 209.51 | 209.51 | 211.57 | 208.94 | 2,728 |
| January 21, 2026 | 206.41 | 207.8 | 207.8 | 207.82 | 206.41 | 49 |
| January 20, 2026 | 200.11 | 202.02 | 202.02 | 203.8 | 200.11 | 710 |
| January 16, 2026 | 196.01 | 205.39 | 205.39 | 209 | 196.01 | 813 |
| January 15, 2026 | 206 | 207.45 | 207.26 | 210 | 203.58 | 116 |
| January 14, 2026 | 206.74 | 205.1 | 205.1 | 206.82 | 205.1 | 3 |
| January 13, 2026 | 210 | 206.35 | 206.35 | 210 | 206.35 | 18 |
| January 12, 2026 | 205 | 205.12 | 205.12 | 205.12 | 205 | 3 |
| January 09, 2026 | 210 | 204.59 | 204.59 | 210 | 203.94 | 1,494 |
| January 08, 2026 | 204.9 | 203.45 | 203.45 | 204.9 | 203.45 | 1,844 |
| January 07, 2026 | 207.34 | 205.63 | 205.06 | 207.37 | 203.9 | 3 |
| January 06, 2026 | 204.23 | 204.7 | 204.7 | 204.7 | 204.23 | 100 |
| January 05, 2026 | 202.91 | 202.91 | 202.91 | 202.91 | 202.91 | 104 |
| January 02, 2026 | 196.34 | 194.92 | 195.61 | 196.86 | 194.92 | 141 |
| December 31, 2025 | 195.6 | 195.6 | 195.6 | 195.6 | 195.6 | 2 |
| December 30, 2025 | 196.6 | 196.77 | 196.77 | 198.94 | 195.08 | 89 |
| December 29, 2025 | 197.68 | 197.68 | 197.68 | 197.68 | 197.68 | 90 |
| December 24, 2025 | 197.56 | 198.73 | 198.73 | 198.73 | 197 | 23 |
| December 23, 2025 | 198.6 | 198.6 | 198.6 | 198.6 | 198.6 | 5 |
| December 22, 2025 | 198.99 | 198.99 | 198.99 | 198.99 | 198.99 | 5 |
| December 19, 2025 | 197.99 | 195.63 | 195.63 | 198.5 | 194.77 | 11,808 |
| December 18, 2025 | 195.84 | 195.84 | 195.84 | 195.84 | 195.84 | 5,950 |
| December 17, 2025 | 196.01 | 196.01 | 196.01 | 196.01 | 196.01 | 5 |
| December 16, 2025 | 198.13 | 198.13 | 198.13 | 198.13 | 198.13 | 4 |
| December 15, 2025 | 198.11 | 196.59 | 196.59 | 198.11 | 196.37 | 1,297 |
| December 12, 2025 | 201.36 | 198.22 | 198.22 | 201.36 | 198.22 | 92 |
| December 11, 2025 | 196.31 | 202.06 | 202.06 | 202.63 | 196.31 | 170 |
| December 10, 2025 | 192.52 | 194.71 | 194.71 | 194.71 | 192.52 | 33 |
| December 09, 2025 | 190 | 189.07 | 189.84 | 190 | 189.07 | 1 |
| December 08, 2025 | 191.38 | 191.6 | 191.6 | 191.6 | 190.36 | 11 |
| December 05, 2025 | 187.24 | 188.38 | 188.38 | 188.38 | 187.24 | 9 |
| December 04, 2025 | 190 | 188.68 | 188.68 | 190 | 188.68 | 13 |
| December 03, 2025 | 186.88 | 189.09 | 189.09 | 190.16 | 186.88 | 455 |
| December 02, 2025 | 180.24 | 184.47 | 184.47 | 184.96 | 180.24 | 195 |
| December 01, 2025 | 175 | 180.09 | 180.09 | 180.37 | 175 | 392 |
| November 28, 2025 | 174.48 | 174.76 | 174.01 | 176.48 | 174.01 | 4 |
| November 26, 2025 | 172.84 | 174.81 | 174.06 | 174.81 | 170.73 | 12 |
| November 25, 2025 | 166.67 | 171.11 | 171.11 | 171.11 | 166.67 | 160 |
| November 24, 2025 | 160.41 | 167.06 | 167.06 | 167.06 | 160.41 | 546 |
| November 21, 2025 | 158.96 | 160.41 | 166.11 | 166.84 | 158.96 | 24 |