184.48
+1.91(+1.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 183 | 184.48 | 184.48 | 185.34 | 180.63 | 1,894 |
| February 19, 2026 | 181.36 | 182.57 | 182.57 | 182.57 | 181.36 | 298 |
| February 18, 2026 | 179 | 181.99 | 181.99 | 181.99 | 177.39 | 1,744 |
| February 17, 2026 | 176.3 | 176.59 | 176.59 | 177.45 | 176 | 90 |
| February 13, 2026 | 177.51 | 177.83 | 177.83 | 178.21 | 176.65 | 125 |
| February 12, 2026 | 180.14 | 179 | 179 | 182.4 | 177.05 | 202 |
| February 11, 2026 | 171.02 | 176.44 | 176.44 | 181.81 | 170.63 | 582 |
| February 10, 2026 | 185.55 | 171.62 | 171.81 | 185.55 | 165.05 | 6,095 |
| February 09, 2026 | 203 | 202.68 | 202.68 | 211.85 | 201 | 717 |
| February 06, 2026 | 206.76 | 205.29 | 205.29 | 207.41 | 204.99 | 2,894 |
| February 05, 2026 | 205.74 | 206.46 | 206.46 | 210 | 204.92 | 357 |
| February 04, 2026 | 205.05 | 208.93 | 209.6 | 212.51 | 205.05 | 1,035 |
| February 03, 2026 | 196.88 | 206.09 | 206.09 | 207.42 | 196.88 | 223 |
| February 02, 2026 | 199.98 | 202.79 | 202.79 | 203.48 | 199.87 | 111 |
| January 30, 2026 | 200.01 | 201.48 | 201.48 | 203.31 | 200 | 259 |
| January 29, 2026 | 201.94 | 200.72 | 200.72 | 203.88 | 199.5 | 732 |
| January 28, 2026 | 205.05 | 202.9 | 202.9 | 206.44 | 202.38 | 3,202 |
| January 27, 2026 | 201.74 | 204.28 | 204.28 | 204.79 | 201.08 | 2,068 |
| January 26, 2026 | 201.79 | 203.09 | 203.09 | 204.03 | 200.2 | 456 |
| January 23, 2026 | 203.87 | 201.02 | 201.02 | 203.87 | 195.91 | 1,653 |
| January 22, 2026 | 207.54 | 206.77 | 206.77 | 207.54 | 205.5 | 195 |
| January 21, 2026 | 205.25 | 205.68 | 205.68 | 206.09 | 205.07 | 54 |
| January 20, 2026 | 204.93 | 203.48 | 203.48 | 205.97 | 203.48 | 314 |
| January 16, 2026 | 209.35 | 208.63 | 208.63 | 209.35 | 206.92 | 426 |
| January 15, 2026 | 206.54 | 209.27 | 209.27 | 209.27 | 206.15 | 303 |
| January 14, 2026 | 200.84 | 202.7 | 204.01 | 204.01 | 199.5 | 52 |
| January 13, 2026 | 202.9 | 199.94 | 199.94 | 202.9 | 199.94 | 310 |
| January 12, 2026 | 202.8 | 202.97 | 202.97 | 203.13 | 202.8 | 909 |
| January 09, 2026 | 205.97 | 202.66 | 202.66 | 205.97 | 202.18 | 117 |
| January 08, 2026 | 203.27 | 203.92 | 205.77 | 206.67 | 199 | 1,089 |
| January 07, 2026 | 205.22 | 203.21 | 203.21 | 206.3 | 203.21 | 3,494 |
| January 06, 2026 | 198.27 | 203.9 | 203.9 | 203.94 | 198.27 | 1,420 |
| January 05, 2026 | 194.12 | 199.87 | 199.87 | 199.87 | 194.12 | 2,080 |
| January 02, 2026 | 195.15 | 192.93 | 194.09 | 197.18 | 192.93 | 426 |
| December 31, 2025 | 195.53 | 195.63 | 195.63 | 195.63 | 195.07 | 164 |
| December 30, 2025 | 195.8 | 195.43 | 195 | 198.52 | 194.81 | 100 |
| December 29, 2025 | 196.8 | 195.7 | 195.7 | 196.8 | 194.74 | 1,984 |
| December 24, 2025 | 195.85 | 196.65 | 196.36 | 197.28 | 194.34 | 8 |
| December 23, 2025 | 196.68 | 195.31 | 195.31 | 197.67 | 195 | 710 |
| December 22, 2025 | 194.63 | 196.52 | 196.52 | 197.51 | 194.63 | 2,839 |
| December 19, 2025 | 194.53 | 196.02 | 196.02 | 196.02 | 194.53 | 4,153 |
| December 18, 2025 | 195.77 | 194.33 | 194.33 | 196.64 | 194.33 | 814 |
| December 17, 2025 | 196.03 | 195.58 | 195.58 | 198 | 195.58 | 811 |
| December 16, 2025 | 202.18 | 195.98 | 195.98 | 202.18 | 195.98 | 786 |
| December 15, 2025 | 202.09 | 200.17 | 200.17 | 202.09 | 199.26 | 1,153 |
| December 12, 2025 | 200.47 | 201.53 | 201.53 | 201.79 | 198.99 | 7,513 |
| December 11, 2025 | 198.49 | 199.1 | 198.99 | 199.85 | 197.47 | 1,146 |
| December 10, 2025 | 188.5 | 196.91 | 196.91 | 199.45 | 188.5 | 704 |
| December 09, 2025 | 189.9 | 189.44 | 189.44 | 191.08 | 189.44 | 420 |
| December 08, 2025 | 191.87 | 192 | 192 | 192.68 | 190.13 | 23,998 |
| December 05, 2025 | 193.05 | 194.74 | 195.57 | 196.15 | 192.22 | 217 |
| December 04, 2025 | 193.15 | 192.64 | 192.64 | 193.28 | 192.41 | 321 |
| December 03, 2025 | 191.42 | 191.92 | 191.92 | 193.04 | 191.35 | 81 |
| December 02, 2025 | 191.11 | 190.1 | 190.1 | 191.11 | 189.62 | 549 |
| December 01, 2025 | 191.21 | 192.43 | 192.43 | 194.01 | 191.13 | 915 |
| November 28, 2025 | 193.58 | 193.57 | 193.57 | 194.67 | 193.34 | 2,213 |
| November 26, 2025 | 196.18 | 194.33 | 195.24 | 197.44 | 194.01 | 459 |
| November 25, 2025 | 190.75 | 192.52 | 192.52 | 193.04 | 190.75 | 1,719 |
| November 24, 2025 | 193.45 | 193.02 | 191.9 | 194.2 | 190 | 1,283 |
| November 21, 2025 | 189.78 | 192.64 | 195.84 | 196.18 | 188.18 | 1,117 |