273.80
+4.02(+1.49%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 274.15 | 277.97 | 277.97 | 282.13 | 266.22 | 994 |
| February 19, 2026 | 275.15 | 269.78 | 269.78 | 280.5 | 268 | 13,524 |
| February 18, 2026 | 285 | 280.05 | 280.05 | 289.16 | 279.93 | 2,143 |
| February 17, 2026 | 278.09 | 279.39 | 279.39 | 287 | 272.83 | 1,316 |
| February 13, 2026 | 295.46 | 285.73 | 285.73 | 295.49 | 273.75 | 1,256 |
| February 12, 2026 | 283.2 | 275.29 | 275.29 | 289.56 | 274.23 | 2,217 |
| February 11, 2026 | 288 | 282.97 | 282.97 | 293.77 | 278.35 | 1,530 |
| February 10, 2026 | 278.37 | 280.5 | 280.5 | 283.34 | 273.76 | 2,224 |
| February 09, 2026 | 268.15 | 277.99 | 277.99 | 278.69 | 266.75 | 2,424 |
| February 06, 2026 | 245.41 | 265.47 | 265.52 | 268.21 | 240 | 11,102 |
| February 05, 2026 | 265.09 | 256.78 | 256.78 | 268.92 | 254.37 | 2,014 |
| February 04, 2026 | 272 | 260 | 260 | 272 | 256.7 | 2,824 |
| February 03, 2026 | 266.9 | 262.34 | 261.77 | 276.58 | 258 | 2,007 |
| February 02, 2026 | 250.94 | 256.17 | 256.17 | 270.05 | 250.14 | 14,775 |
| January 30, 2026 | 278.84 | 265.5 | 265.5 | 283.22 | 257.68 | 9,119 |
| January 29, 2026 | 308 | 291.1 | 291.1 | 309.75 | 286.19 | 3,426 |
| January 28, 2026 | 298.69 | 299 | 297.87 | 302.16 | 290 | 3,167 |
| January 27, 2026 | 298.69 | 288.78 | 288.78 | 298.69 | 281.7 | 5,644 |
| January 26, 2026 | 302.78 | 294 | 294 | 304 | 291 | 6,311 |
| January 23, 2026 | 290 | 289 | 289 | 297.27 | 286 | 1,235 |
| January 22, 2026 | 277.5 | 289.88 | 289.88 | 291.88 | 277.5 | 2,049 |
| January 21, 2026 | 281.88 | 280.55 | 280.55 | 287.41 | 274.51 | 2,519 |
| January 20, 2026 | 280 | 267.09 | 267.09 | 280 | 267.09 | 7,979 |
| January 16, 2026 | 259.38 | 262.69 | 262.69 | 262.69 | 253.98 | 814 |
| January 15, 2026 | 251.96 | 258.94 | 258.94 | 259.4 | 251.96 | 1,504 |
| January 14, 2026 | 259 | 251.85 | 251.85 | 261.03 | 249.55 | 2,071 |
| January 13, 2026 | 255.02 | 252.99 | 252.99 | 255.02 | 246.17 | 1,510 |
| January 12, 2026 | 257.22 | 249.83 | 249.83 | 258.23 | 249.61 | 3,661 |
| January 09, 2026 | 243.84 | 246.1 | 246.1 | 248.09 | 242.74 | 1,999 |
| January 08, 2026 | 239.17 | 242.91 | 242.91 | 244.33 | 237.15 | 1,774 |
| January 07, 2026 | 243.54 | 242.84 | 242.84 | 243.94 | 235.7 | 1,774 |
| January 06, 2026 | 229.32 | 236.75 | 236.75 | 243.93 | 225.64 | 3,079 |
| January 05, 2026 | 227.5 | 231.46 | 231.46 | 232.56 | 223.15 | 1,205 |
| January 02, 2026 | 227.11 | 219.25 | 219.25 | 227.11 | 216.51 | 1,443 |
| December 31, 2025 | 222.32 | 223.06 | 223.33 | 225.99 | 221.01 | 296 |
| December 30, 2025 | 230 | 227.21 | 226.74 | 232.47 | 226 | 593 |
| December 29, 2025 | 230 | 224.21 | 223.74 | 232 | 221.66 | 7,394 |
| December 24, 2025 | 227.7 | 232.94 | 232.94 | 233.8 | 227.7 | 817 |
| December 23, 2025 | 234.23 | 233.6 | 233.6 | 235.5 | 230.61 | 1,643 |
| December 22, 2025 | 233 | 230.68 | 230.68 | 234.14 | 230.26 | 2,477 |
| December 19, 2025 | 229.95 | 229.18 | 229.18 | 229.95 | 224 | 485 |
| December 18, 2025 | 220 | 224.85 | 224.85 | 227.15 | 220 | 500 |
| December 17, 2025 | 220.12 | 221.53 | 221.53 | 222.29 | 218.67 | 1,691 |
| December 16, 2025 | 214.2 | 217.62 | 217.62 | 220.76 | 214.2 | 1,359 |
| December 15, 2025 | 225 | 217.61 | 217.61 | 225 | 214.66 | 1,543 |
| December 12, 2025 | 220.64 | 218.61 | 218.61 | 224.62 | 218.55 | 873 |
| December 11, 2025 | 208 | 216.72 | 216.72 | 218.83 | 207.8 | 1,270 |
| December 10, 2025 | 203.85 | 206.37 | 206.37 | 206.37 | 202.65 | 500 |
| December 09, 2025 | 199.99 | 202.25 | 202.25 | 202.88 | 198 | 2,959 |
| December 08, 2025 | 205 | 200.44 | 200.44 | 205 | 199.31 | 3,070 |
| December 05, 2025 | 203.3 | 201.72 | 201.72 | 207.22 | 201.72 | 170 |
| December 04, 2025 | 199.46 | 202.29 | 202 | 202.29 | 197.71 | 268 |
| December 03, 2025 | 201 | 202.24 | 202.24 | 205.3 | 200.25 | 284 |
| December 02, 2025 | 198.11 | 198.1 | 198.1 | 201.25 | 195.25 | 1,016 |
| December 01, 2025 | 205 | 200.23 | 200.23 | 209 | 199.33 | 1,118 |
| November 28, 2025 | 203 | 202.14 | 203.82 | 203.82 | 201.05 | 2,364 |
| November 26, 2025 | 194.81 | 200.74 | 200.74 | 201.17 | 194 | 3,555 |
| November 25, 2025 | 189.95 | 192.01 | 192.01 | 194.99 | 189.95 | 620 |
| November 24, 2025 | 182.78 | 190.31 | 190.31 | 190.31 | 182.78 | 574 |
| November 21, 2025 | 181 | 186.03 | 186.02 | 186.88 | 181 | 1,437 |