235.66
-3.67(-1.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 240.35 | 235.66 | 235.66 | 240.61 | 235.66 | 51 |
| February 19, 2026 | 238.89 | 239.33 | 239.33 | 239.75 | 238.72 | 8 |
| February 18, 2026 | 239.73 | 239.54 | 239.54 | 239.79 | 239.54 | 58 |
| February 17, 2026 | 246.65 | 242.96 | 242.96 | 246.65 | 239.8 | 58 |
| February 13, 2026 | 243.12 | 245.95 | 245.95 | 247.36 | 243.12 | 2 |
| February 12, 2026 | 244.97 | 244.97 | 244.97 | 244.97 | 244.97 | 5 |
| February 11, 2026 | 239.99 | 242.45 | 242.45 | 245.84 | 239.99 | 212 |
| February 10, 2026 | 238.34 | 239.28 | 239.28 | 239.76 | 237.41 | 20 |
| February 09, 2026 | 238.33 | 238.23 | 238.23 | 240.77 | 238.23 | 36 |
| February 06, 2026 | 235.75 | 237.8 | 237.8 | 237.8 | 235.75 | 3,464 |
| February 05, 2026 | 230.43 | 230.36 | 230.36 | 230.43 | 230.02 | 1,951 |
| February 04, 2026 | 227.95 | 232.53 | 229.95 | 233 | 222.71 | 4 |
| February 03, 2026 | 227.77 | 226.27 | 226.27 | 228.01 | 226.27 | 20 |
| February 02, 2026 | 222.84 | 224.42 | 224.42 | 224.42 | 222.1 | 65 |
| January 30, 2026 | 222.17 | 222.17 | 222.17 | 222.17 | 222.17 | 79 |
| January 29, 2026 | 221.12 | 221.15 | 221.15 | 221.15 | 221.12 | 19 |
| January 28, 2026 | 223 | 216.71 | 216.71 | 229 | 216.46 | 643 |
| January 27, 2026 | 220 | 219.83 | 219.83 | 222.15 | 219.14 | 760 |
| January 26, 2026 | 223.69 | 223.21 | 223.21 | 224.11 | 223.21 | 34 |
| January 23, 2026 | 223.8 | 221.73 | 223.81 | 223.8 | 221.73 | 4 |
| January 22, 2026 | 220.86 | 219.74 | 219.74 | 220.86 | 219.74 | 19 |
| January 21, 2026 | 219.28 | 218.62 | 218.62 | 219.28 | 218.62 | 2 |
| January 20, 2026 | 218.25 | 218.25 | 218.25 | 218.25 | 218.25 | 15 |
| January 16, 2026 | 220.39 | 220.39 | 220.39 | 220.39 | 220.39 | 3 |
| January 15, 2026 | 221.85 | 220.36 | 220.36 | 222.55 | 220.36 | 12 |
| January 14, 2026 | 221.42 | 220.05 | 220.05 | 221.64 | 220.05 | 8 |
| January 13, 2026 | 218.31 | 218.31 | 218.31 | 218.31 | 218.31 | 1 |
| January 12, 2026 | 216.13 | 216.54 | 216.54 | 216.54 | 216.13 | 9 |
| January 09, 2026 | 217.16 | 218.06 | 218.06 | 218.06 | 217.16 | 366 |
| January 08, 2026 | 204.51 | 213.36 | 213.36 | 213.36 | 204.51 | 906 |
| January 07, 2026 | 205.28 | 205.28 | 205.28 | 205.28 | 205.28 | 3 |
| January 06, 2026 | 211.87 | 212.92 | 212.92 | 212.92 | 211.87 | 7 |
| January 05, 2026 | 210.81 | 211.23 | 211.23 | 211.23 | 210.81 | 421 |
| January 02, 2026 | 209.35 | 209.35 | 209.35 | 209.35 | 209.35 | 9 |
| December 31, 2025 | 209.29 | 207.79 | 207.79 | 209.29 | 207.79 | 1 |
| December 29, 2025 | 212.57 | 207.66 | 207.66 | 212.57 | 207.63 | 5,529 |
| December 24, 2025 | 208.76 | 206.18 | 206.18 | 208.76 | 206.18 | 0 |
| December 23, 2025 | 206.76 | 206.76 | 206.76 | 206.76 | 206.76 | 7 |
| December 22, 2025 | 204.96 | 204.96 | 204.96 | 204.96 | 204.96 | 4 |
| December 19, 2025 | 203.57 | 202.72 | 202.72 | 203.57 | 202.72 | 32 |
| December 18, 2025 | 202.14 | 203.63 | 203.63 | 204.28 | 202.14 | 32 |
| December 17, 2025 | 203.09 | 202.87 | 202.87 | 203.09 | 202.83 | 2 |
| December 16, 2025 | 204.57 | 202.56 | 202.56 | 204.57 | 201.86 | 113 |
| December 15, 2025 | 205.88 | 204.63 | 204.63 | 205.88 | 204.13 | 215 |
| December 12, 2025 | 206.88 | 205.14 | 205.14 | 206.88 | 204.52 | 3 |
| December 11, 2025 | 203.75 | 205.95 | 206.07 | 206.07 | 203.66 | 3 |
| December 10, 2025 | 198.57 | 199.49 | 198.57 | 199.49 | 198.57 | 3 |
| December 09, 2025 | 196.32 | 196.32 | 196.32 | 196.32 | 196.32 | 1 |
| December 08, 2025 | 198.26 | 198.26 | 198.26 | 198.26 | 198.26 | 1 |
| December 05, 2025 | 195.26 | 199.3 | 197.75 | 199.3 | 195.26 | 16 |
| December 04, 2025 | 197.04 | 197.97 | 197.97 | 197.97 | 197.04 | 2 |
| December 03, 2025 | 192.51 | 195.86 | 195.86 | 195.86 | 192.51 | 30 |
| December 02, 2025 | 203.24 | 192.86 | 192.86 | 203.24 | 192.86 | 299 |
| December 01, 2025 | 203.07 | 205.1 | 205.1 | 205.1 | 202.99 | 84 |
| November 28, 2025 | 204.95 | 205.52 | 205.52 | 205.52 | 204.69 | 2 |
| November 25, 2025 | 201.1 | 200.95 | 201.1 | 201.1 | 200.95 | 6 |
| November 24, 2025 | 198.19 | 198.19 | 198.19 | 198.19 | 198.19 | 5,588 |
| November 21, 2025 | 193.99 | 198.19 | 197.13 | 198.19 | 193.99 | 15 |
| November 20, 2025 | 193.34 | 193.34 | 193.34 | 193.34 | 193.34 | 2 |
| November 19, 2025 | 192.7 | 192.7 | 192.7 | 192.7 | 192.7 | 14 |