240.12
+8.39(+3.62%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 233.63 | 240.12 | 240.12 | 248.54 | 229.34 | 6,207 |
| February 19, 2026 | 238.57 | 236.93 | 236.93 | 242.45 | 235.2 | 688 |
| February 18, 2026 | 227 | 235.96 | 235.96 | 235.96 | 224.63 | 5,800 |
| February 17, 2026 | 224.01 | 222.63 | 222.63 | 226.99 | 221.76 | 1,451 |
| February 13, 2026 | 220.06 | 226.63 | 226.63 | 228.88 | 216 | 1,601 |
| February 12, 2026 | 227.75 | 221.08 | 221.08 | 231.62 | 217.21 | 4,104 |
| February 11, 2026 | 225.87 | 226.03 | 226.03 | 231.31 | 223.26 | 2,439 |
| February 10, 2026 | 225 | 226.6 | 226.6 | 229.15 | 218 | 1,981 |
| February 09, 2026 | 219.04 | 220.44 | 220.44 | 224.27 | 217 | 12,029 |
| February 06, 2026 | 235.48 | 216.86 | 216.86 | 239.52 | 214.85 | 7,340 |
| February 05, 2026 | 237.6 | 233.79 | 233.79 | 238.04 | 229.43 | 1,094 |
| February 04, 2026 | 243.02 | 240.97 | 240.97 | 246.05 | 231.01 | 6,781 |
| February 03, 2026 | 228.28 | 233.1 | 237.35 | 243 | 223.48 | 1,919 |
| February 02, 2026 | 220.85 | 227.43 | 227.43 | 231 | 220.01 | 1,128 |
| January 30, 2026 | 218.79 | 227.51 | 227.51 | 232.97 | 217 | 3,447 |
| January 29, 2026 | 245.04 | 216.99 | 216.99 | 248 | 213.63 | 8,722 |
| January 28, 2026 | 237.33 | 244.5 | 244.5 | 251.06 | 235.01 | 2,922 |
| January 27, 2026 | 244 | 237.74 | 237.74 | 246.49 | 237.45 | 2,342 |
| January 26, 2026 | 241.24 | 245.1 | 245.1 | 249.49 | 239.01 | 2,621 |
| January 23, 2026 | 243 | 244.6 | 244.6 | 245.69 | 238.92 | 1,228 |
| January 22, 2026 | 243.96 | 242.15 | 242.15 | 250 | 242.15 | 2,292 |
| January 21, 2026 | 244.54 | 239.07 | 239.07 | 247.2 | 238.76 | 765 |
| January 20, 2026 | 236.12 | 241.55 | 241.55 | 241.98 | 234 | 2,097 |
| January 16, 2026 | 246.52 | 245.57 | 245.57 | 248.2 | 243.39 | 11,285 |
| January 15, 2026 | 235.78 | 248 | 248 | 251.89 | 234.86 | 2,328 |
| January 14, 2026 | 242.38 | 240.88 | 240.88 | 244.85 | 239.22 | 8,859 |
| January 13, 2026 | 238.22 | 240.47 | 240.47 | 244 | 236.86 | 3,405 |
| January 12, 2026 | 237.08 | 240.77 | 240.77 | 243.62 | 233.09 | 8,721 |
| January 09, 2026 | 244.99 | 239.61 | 239.61 | 251.5 | 235.19 | 10,820 |
| January 08, 2026 | 238.32 | 242.28 | 242.28 | 245.94 | 237.75 | 4,409 |
| January 07, 2026 | 267.99 | 240.99 | 240.99 | 268.77 | 240.03 | 19,172 |
| January 06, 2026 | 273 | 269.15 | 269.15 | 276.56 | 267.61 | 1,942 |
| January 05, 2026 | 272.81 | 273.69 | 273.69 | 280.12 | 263.78 | 6,983 |
| January 02, 2026 | 264.32 | 276.67 | 276.67 | 276.67 | 262.02 | 1,540 |
| December 31, 2025 | 262 | 262.8 | 262.8 | 266.33 | 262 | 235 |
| December 30, 2025 | 272.5 | 265.01 | 265.01 | 272.5 | 264.6 | 719 |
| December 29, 2025 | 269.31 | 267.81 | 267.81 | 274.84 | 266.38 | 1,671 |
| December 24, 2025 | 272 | 272.51 | 272.51 | 273.38 | 267.01 | 2,050 |
| December 23, 2025 | 286.28 | 266.1 | 266.1 | 288 | 262.46 | 25,434 |
| December 22, 2025 | 267.32 | 283.41 | 283.41 | 285 | 265.8 | 6,203 |
| December 19, 2025 | 263.37 | 266.49 | 266.49 | 268.26 | 261.21 | 1,057 |
| December 18, 2025 | 256.7 | 262.75 | 262.75 | 265.98 | 255 | 1,468 |
| December 17, 2025 | 259.74 | 253.72 | 253.72 | 263.6 | 253.72 | 1,950 |
| December 16, 2025 | 251.38 | 255.89 | 255.89 | 255.99 | 251.22 | 2,043 |
| December 15, 2025 | 256.97 | 255.29 | 255.29 | 258.37 | 250.24 | 1,706 |
| December 12, 2025 | 270.31 | 258.77 | 258.77 | 273.94 | 249.5 | 3,082 |
| December 11, 2025 | 260.01 | 268.35 | 268.35 | 271.18 | 254.03 | 1,776 |
| December 10, 2025 | 253.6 | 263.33 | 263.33 | 263.67 | 251.38 | 880 |
| December 09, 2025 | 256.89 | 257.52 | 257.52 | 260.46 | 252.91 | 2,827 |
| December 08, 2025 | 258.96 | 257.11 | 257.11 | 260.76 | 251.9 | 1,284 |
| December 05, 2025 | 259.12 | 260.42 | 260.42 | 264.05 | 255.12 | 2,382 |
| December 04, 2025 | 254.56 | 254.58 | 254.58 | 260.57 | 254.56 | 757 |
| December 03, 2025 | 262.56 | 256.26 | 256.26 | 264.56 | 252.51 | 2,146 |
| December 02, 2025 | 263.43 | 263.48 | 263.48 | 270 | 260.84 | 3,596 |
| December 01, 2025 | 269.94 | 267.02 | 267.02 | 273.01 | 263.23 | 2,615 |
| November 28, 2025 | 272.05 | 272.98 | 272.98 | 276.74 | 269.03 | 1,060 |
| November 26, 2025 | 263.19 | 272.07 | 272.07 | 272.63 | 260.5 | 1,708 |
| November 25, 2025 | 261.69 | 257.04 | 260.6 | 262.04 | 253.77 | 4,180 |
| November 24, 2025 | 252.13 | 256.89 | 256.89 | 259.43 | 249.67 | 628 |
| November 21, 2025 | 245.66 | 248.15 | 246.56 | 250.9 | 239.83 | 1,852 |