196.18
+3.53(+1.83%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 194.9 | 196.18 | 196.18 | 200 | 190.5 | 1,397 |
| February 19, 2026 | 194.45 | 189 | 189 | 194.45 | 186.58 | 1,652 |
| February 18, 2026 | 193.51 | 193.18 | 193.18 | 195.9 | 188.04 | 1,162 |
| February 17, 2026 | 194.2 | 189 | 189 | 194.2 | 181.71 | 1,791 |
| February 13, 2026 | 197.58 | 198.53 | 198.53 | 199.77 | 188.01 | 6,440 |
| February 12, 2026 | 209 | 199.93 | 199.93 | 209.65 | 197.88 | 6,763 |
| February 11, 2026 | 201.11 | 201.05 | 201.05 | 208 | 198.91 | 2,140 |
| February 10, 2026 | 205.98 | 199.83 | 199.83 | 210.32 | 197.3 | 3,437 |
| February 09, 2026 | 205.26 | 207.36 | 206.37 | 207.99 | 198.31 | 3,725 |
| February 06, 2026 | 182.5 | 198.4 | 198.15 | 199.99 | 180 | 3,344 |
| February 05, 2026 | 196.12 | 188.93 | 188.93 | 198 | 185.55 | 4,686 |
| February 04, 2026 | 216.49 | 210.37 | 210.37 | 218 | 203.66 | 5,801 |
| February 03, 2026 | 201.79 | 208.53 | 208.53 | 214.58 | 200 | 3,107 |
| February 02, 2026 | 179.9 | 191.41 | 191.41 | 194.84 | 179.9 | 6,847 |
| January 30, 2026 | 197 | 191.61 | 191.61 | 204.12 | 187.85 | 14,567 |
| January 29, 2026 | 206.43 | 208.92 | 208.92 | 218.81 | 200.24 | 12,937 |
| January 28, 2026 | 200.11 | 195.15 | 195.15 | 202.97 | 190.67 | 4,589 |
| January 27, 2026 | 190.1 | 192 | 192 | 194.29 | 188.4 | 2,748 |
| January 26, 2026 | 192.94 | 191.21 | 191.21 | 194.2 | 187.27 | 7,716 |
| January 23, 2026 | 173.8 | 183.17 | 183.17 | 183.67 | 172.8 | 9,914 |
| January 22, 2026 | 183.5 | 183 | 183 | 183.99 | 179.89 | 2,250 |
| January 21, 2026 | 182 | 183.3 | 183.3 | 191.28 | 181.9 | 6,190 |
| January 20, 2026 | 183.69 | 184.54 | 184.54 | 185.13 | 179.03 | 3,599 |
| January 16, 2026 | 179.4 | 180.79 | 180.79 | 181.35 | 176.02 | 1,715 |
| January 15, 2026 | 178.61 | 183.93 | 183.93 | 183.93 | 177.6 | 2,786 |
| January 14, 2026 | 176.67 | 179.1 | 179.1 | 179.56 | 175.5 | 3,490 |
| January 13, 2026 | 173.8 | 174.52 | 174.52 | 179.9 | 173.42 | 3,374 |
| January 12, 2026 | 174.99 | 176.65 | 176.65 | 177.09 | 172.52 | 27,318 |
| January 09, 2026 | 162 | 169.02 | 169.02 | 170.22 | 162 | 3,028 |
| January 08, 2026 | 155.5 | 157.9 | 157.9 | 159.06 | 154.94 | 1,097 |
| January 07, 2026 | 159.12 | 156.77 | 156.77 | 159.27 | 151.81 | 4,835 |
| January 06, 2026 | 157.79 | 160.94 | 160.94 | 161.38 | 155.75 | 7,977 |
| January 05, 2026 | 153 | 154.85 | 154.85 | 155.85 | 151.82 | 4,039 |
| January 02, 2026 | 146.71 | 146.69 | 146.69 | 148.87 | 144.9 | 1,969 |
| December 31, 2025 | 145.99 | 143.75 | 143.75 | 146.44 | 142.5 | 940 |
| December 30, 2025 | 148.09 | 146.32 | 146.32 | 148.24 | 146.05 | 843 |
| December 29, 2025 | 148.58 | 145.96 | 145.96 | 148.58 | 143.72 | 3,535 |
| December 24, 2025 | 149.25 | 147.94 | 147.94 | 149.25 | 146.95 | 835 |
| December 23, 2025 | 149 | 148.41 | 148.41 | 150.74 | 146.3 | 1,581 |
| December 22, 2025 | 150.19 | 145.83 | 145.83 | 150.19 | 145.83 | 1,046 |
| December 19, 2025 | 141.06 | 145.08 | 145.08 | 146.06 | 141.06 | 1,603 |
| December 18, 2025 | 141.45 | 141.4 | 141.4 | 142.71 | 139.8 | 512 |
| December 17, 2025 | 141.1 | 141.18 | 141.18 | 142.5 | 140.63 | 631 |
| December 16, 2025 | 140.74 | 141.7 | 141.7 | 144.37 | 140.02 | 3,030 |
| December 15, 2025 | 147.96 | 144.09 | 144.09 | 150.19 | 142.77 | 1,049 |
| December 12, 2025 | 148 | 142.71 | 142.71 | 149.68 | 141.85 | 5,471 |
| December 11, 2025 | 144.17 | 148.2 | 148.2 | 148.73 | 143.64 | 5,883 |
| December 10, 2025 | 141 | 141.76 | 141.76 | 142.06 | 140.05 | 1,188 |
| December 09, 2025 | 137.87 | 140.91 | 140.91 | 141.81 | 137.18 | 2,563 |
| December 08, 2025 | 141.55 | 141.18 | 141.18 | 142 | 140.13 | 1,745 |
| December 05, 2025 | 142.3 | 141.21 | 141.21 | 144.23 | 141.21 | 870 |
| December 04, 2025 | 139.98 | 139.45 | 139.45 | 139.98 | 137.44 | 1,151 |
| December 03, 2025 | 139.99 | 139.65 | 139.65 | 140.57 | 137.78 | 1,140 |
| December 02, 2025 | 134.83 | 134.14 | 134.14 | 135.17 | 133.41 | 936 |
| December 01, 2025 | 137 | 135.99 | 135.99 | 137.78 | 134.5 | 1,242 |
| November 28, 2025 | 134.67 | 134.62 | 134.62 | 135.73 | 133.9 | 2,016 |
| November 26, 2025 | 130.85 | 133.83 | 134.28 | 134.28 | 130.51 | 2,018 |
| November 25, 2025 | 128 | 129.02 | 129.02 | 129.34 | 127.53 | 642 |
| November 24, 2025 | 124.38 | 126.23 | 126.23 | 126.23 | 124.38 | 140 |
| November 21, 2025 | 119.22 | 120.53 | 121.23 | 124.06 | 118.99 | 1,108 |