241.74
+7.38(+3.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 237.1 | 241.74 | 241.74 | 245.76 | 236.2 | 3,267 |
| February 19, 2026 | 241.86 | 234.36 | 234.36 | 241.86 | 231.5 | 27,930 |
| February 18, 2026 | 237.68 | 240.26 | 240.26 | 245.19 | 234.25 | 9,421 |
| February 17, 2026 | 234.5 | 236.52 | 236.52 | 237.52 | 228.93 | 9,094 |
| February 16, 2026 | 238.1 | 238.1 | 238.1 | 238.1 | 238.1 | 2,624 |
| February 13, 2026 | 235.87 | 238.1 | 238.1 | 242.51 | 233 | 8,831 |
| February 12, 2026 | 238.01 | 233.88 | 233.88 | 240.29 | 229.69 | 4,727 |
| February 11, 2026 | 226.83 | 230.74 | 230.74 | 240.32 | 223.32 | 11,351 |
| February 10, 2026 | 228.01 | 226.22 | 226.22 | 232.76 | 220.34 | 8,617 |
| February 09, 2026 | 232 | 225.4 | 225.4 | 232 | 223.6 | 8,012 |
| February 06, 2026 | 214.42 | 231.67 | 231.67 | 232.34 | 213.55 | 17,640 |
| February 05, 2026 | 215.96 | 214.61 | 214.61 | 216.82 | 204.74 | 10,775 |
| February 04, 2026 | 233 | 206.84 | 206.84 | 233 | 206.54 | 26,086 |
| February 03, 2026 | 242.49 | 229.06 | 229.06 | 245.94 | 227.58 | 12,476 |
| February 02, 2026 | 226.5 | 240.13 | 240.13 | 242.95 | 225.02 | 21,281 |
| January 30, 2026 | 239 | 238.08 | 238.08 | 251.94 | 236.31 | 17,693 |
| January 29, 2026 | 252.41 | 245.47 | 245.47 | 255.11 | 236.92 | 41,499 |
| January 28, 2026 | 254 | 238.15 | 238.15 | 254 | 237.12 | 20,008 |
| January 27, 2026 | 229.7 | 239.26 | 239.26 | 239.45 | 226.77 | 23,760 |
| January 26, 2026 | 217.89 | 224.28 | 224.28 | 225.14 | 215 | 5,880 |
| January 23, 2026 | 220.1 | 218.4 | 218.4 | 223.14 | 214.04 | 24,543 |
| January 22, 2026 | 230.01 | 221.69 | 223.06 | 238.58 | 219.9 | 8,890 |
| January 21, 2026 | 225.03 | 226.75 | 226.75 | 229.2 | 220.98 | 6,342 |
| January 20, 2026 | 216.28 | 223 | 223 | 226 | 214.58 | 12,980 |
| January 16, 2026 | 221.89 | 223.09 | 223.09 | 225.47 | 219.1 | 7,928 |
| January 15, 2026 | 210.4 | 223.03 | 223.28 | 230.3 | 210.4 | 12,787 |
| January 14, 2026 | 214.58 | 206.59 | 206.59 | 216.5 | 206.59 | 9,603 |
| January 13, 2026 | 219.6 | 215.71 | 215.71 | 222.8 | 215.71 | 12,352 |
| January 12, 2026 | 216.65 | 220.52 | 220.52 | 221.6 | 213.85 | 8,541 |
| January 09, 2026 | 205 | 216.31 | 216.31 | 218.94 | 202.32 | 14,550 |
| January 08, 2026 | 200.26 | 201.05 | 201.05 | 203.1 | 195.23 | 21,196 |
| January 07, 2026 | 206.66 | 203.34 | 203.34 | 206.66 | 199.94 | 8,887 |
| January 06, 2026 | 197.31 | 208.35 | 208.35 | 210.28 | 194.53 | 19,429 |
| January 05, 2026 | 187.93 | 194.78 | 194.78 | 198.27 | 187.93 | 29,040 |
| January 02, 2026 | 173.49 | 182.02 | 182.38 | 183.47 | 173.45 | 5,295 |
| December 31, 2025 | 173.88 | 172.84 | 172.84 | 175.99 | 170.71 | 3,097 |
| December 30, 2025 | 175.67 | 174.29 | 174.29 | 179.31 | 174.18 | 3,265 |
| December 29, 2025 | 177.22 | 175.42 | 175.42 | 179.13 | 174.77 | 5,202 |
| December 24, 2025 | 175.09 | 177.33 | 177.33 | 177.99 | 173.05 | 5,537 |
| December 23, 2025 | 175.29 | 175.79 | 175.79 | 177.19 | 173.05 | 6,447 |
| December 22, 2025 | 174.75 | 174.93 | 174.93 | 176.81 | 171.68 | 14,220 |
| December 19, 2025 | 165.76 | 171.24 | 171.24 | 172.78 | 164.7 | 65,604 |
| December 18, 2025 | 157.98 | 164.57 | 164.57 | 168.23 | 157.25 | 5,421 |
| December 17, 2025 | 164.31 | 155.48 | 155.48 | 165.89 | 154.45 | 11,126 |
| December 16, 2025 | 162.5 | 162.28 | 162.28 | 165.99 | 160.63 | 22,222 |
| December 15, 2025 | 161.13 | 165.55 | 165.55 | 166.76 | 160.72 | 24,174 |
| December 12, 2025 | 168.66 | 160.57 | 160.57 | 169 | 160.1 | 79,222 |
| December 11, 2025 | 165.3 | 166.49 | 166.49 | 168 | 160.58 | 6,113 |
| December 10, 2025 | 165.44 | 167.21 | 167.11 | 167.31 | 162.61 | 2,583 |
| December 09, 2025 | 162.61 | 164.8 | 164.8 | 165.06 | 159.25 | 20,118 |
| December 08, 2025 | 159.12 | 162.12 | 162.12 | 164.62 | 159.12 | 3,340 |
| December 05, 2025 | 158.92 | 160.54 | 160.54 | 160.79 | 157.36 | 3,987 |
| December 04, 2025 | 158.91 | 158.62 | 158.62 | 159.74 | 154.96 | 6,149 |
| December 03, 2025 | 158.4 | 158.67 | 158.67 | 159.68 | 153.14 | 6,742 |
| December 02, 2025 | 154.05 | 158.67 | 158.41 | 159.4 | 153.68 | 7,604 |
| December 01, 2025 | 155.5 | 155.3 | 155.05 | 156.6 | 152.5 | 6,177 |
| November 28, 2025 | 156.04 | 156 | 155.74 | 156.99 | 153.86 | 14,822 |
| November 26, 2025 | 153.64 | 155.29 | 155.22 | 155.92 | 151.93 | 1.01M |
| November 25, 2025 | 149.74 | 151.13 | 151.13 | 151.28 | 145.55 | 24,758 |
| November 24, 2025 | 143.84 | 151.45 | 151.45 | 152.24 | 143.01 | 6,233 |