201.63
-7.73(-3.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 10, 2026 | 208.61 | 201.63 | 201.63 | 208.61 | 199.74 | 5.16M |
| March 09, 2026 | 212.84 | 209.36 | 209.36 | 215.65 | 205.83 | 7.85M |
| March 06, 2026 | 215.21 | 215 | 215 | 218.6 | 212 | 6.5M |
| March 05, 2026 | 209.8 | 214 | 214 | 216.66 | 209.3 | 7.44M |
| March 04, 2026 | 211.8 | 210 | 210 | 215.54 | 208.61 | 5.55M |
| March 03, 2026 | 203 | 209.89 | 209.89 | 213.25 | 203 | 5.82M |
| March 02, 2026 | 205.24 | 205.93 | 205.93 | 209.15 | 204.32 | 7.26M |
| February 27, 2026 | 204.17 | 208.72 | 208.72 | 208.86 | 199.26 | 7.93M |
| February 26, 2026 | 194 | 207.38 | 207.38 | 207.49 | 193.99 | 10.83M |
| February 25, 2026 | 196.36 | 191.5 | 191.5 | 196.82 | 188.73 | 14.16M |
| February 24, 2026 | 200.54 | 196.73 | 196.73 | 204.3 | 196.09 | 11.12M |
| February 23, 2026 | 212.12 | 201.18 | 201.18 | 214.02 | 199.1 | 10.01M |
| February 20, 2026 | 213.54 | 215.35 | 215.35 | 218.47 | 211.94 | 5.93M |
| February 19, 2026 | 215 | 214.95 | 214.95 | 216.28 | 211.06 | 8.04M |
| February 18, 2026 | 219.42 | 223.61 | 223.61 | 224.26 | 217.16 | 4.97M |
| February 17, 2026 | 225.62 | 219.89 | 219.89 | 229.11 | 217.33 | 7.43M |
| February 13, 2026 | 223.21 | 224.23 | 224.23 | 227.31 | 220.92 | 7.64M |
| February 12, 2026 | 230.25 | 222.05 | 222.05 | 230.25 | 215.16 | 9.72M |
| February 11, 2026 | 241.92 | 230.43 | 230.49 | 242.2 | 228.83 | 6.01M |
| February 10, 2026 | 237.47 | 240.86 | 240.86 | 243.6 | 235 | 5.67M |
| February 09, 2026 | 235.59 | 236.76 | 236.76 | 239 | 231.86 | 4.77M |
| February 06, 2026 | 232.3 | 240.62 | 240.62 | 241.09 | 232 | 5.03M |
| February 05, 2026 | 240.47 | 233.58 | 233.58 | 244.73 | 232.73 | 6.11M |
| February 04, 2026 | 237.84 | 241.65 | 241.65 | 245.07 | 231.85 | 7.63M |
| February 03, 2026 | 249.44 | 241.21 | 241.21 | 251.55 | 238.14 | 9.12M |
| February 02, 2026 | 263.54 | 266.79 | 266.79 | 269.15 | 262.15 | 3.43M |
| January 30, 2026 | 261.22 | 263.64 | 263.64 | 264.54 | 259.9 | 5.46M |
| January 29, 2026 | 269.47 | 261.22 | 261.22 | 271.2 | 257.37 | 8.23M |
| January 28, 2026 | 275.82 | 270.43 | 270.43 | 278.66 | 267.86 | 3.74M |
| January 27, 2026 | 280 | 275.8 | 275.8 | 280 | 274.16 | 2.94M |
| January 26, 2026 | 283.25 | 280.71 | 280.71 | 284.59 | 276.14 | 3.17M |
| January 23, 2026 | 284.34 | 281.07 | 281.07 | 285.94 | 279.68 | 2.57M |
| January 22, 2026 | 283.83 | 285.07 | 285.07 | 289 | 283.39 | 4.38M |
| January 21, 2026 | 275 | 280.72 | 280.72 | 285.54 | 274.95 | 4.23M |
| January 20, 2026 | 282.44 | 272.71 | 272.71 | 287.27 | 272.22 | 5.66M |
| January 16, 2026 | 285.43 | 286.21 | 286.21 | 289.16 | 280.74 | 5.7M |
| January 15, 2026 | 287.93 | 287.83 | 287.83 | 290.67 | 285.21 | 5.73M |
| January 14, 2026 | 276.61 | 288.54 | 288.54 | 291.09 | 276.18 | 6.42M |
| January 13, 2026 | 278.9 | 276.8 | 276.8 | 280.5 | 273 | 3.62M |
| January 12, 2026 | 279.54 | 280.96 | 279.33 | 281.39 | 276.61 | 4.09M |
| January 09, 2026 | 281.96 | 280.67 | 280.67 | 284.4 | 277.33 | 3.14M |
| January 08, 2026 | 272.25 | 281.82 | 281.82 | 286.57 | 272.12 | 5.27M |
| January 07, 2026 | 276.01 | 273.98 | 273.98 | 281.87 | 271.89 | 4.3M |
| January 06, 2026 | 263.03 | 275.93 | 275.93 | 275.99 | 262.09 | 4.08M |
| January 05, 2026 | 260.83 | 263.98 | 263.98 | 266.75 | 259.48 | 3.54M |
| January 02, 2026 | 268.69 | 259.95 | 259.95 | 269.84 | 258.01 | 4.89M |
| December 31, 2025 | 269.74 | 268.3 | 268.3 | 270.93 | 268.3 | 1.97M |
| December 30, 2025 | 270.43 | 270 | 270 | 272.42 | 269.52 | 1.79M |
| December 29, 2025 | 270.98 | 271.34 | 271.34 | 273.27 | 269.95 | 2.75M |
| December 26, 2025 | 269.9 | 271.09 | 271.09 | 271.75 | 269.5 | 1.41M |
| December 24, 2025 | 270.03 | 269.98 | 269.98 | 271.92 | 269.74 | 1.06M |
| December 23, 2025 | 269.82 | 270.77 | 270.77 | 271.67 | 268.78 | 2.6M |
| December 22, 2025 | 271.61 | 270.67 | 270.67 | 272.8 | 267.85 | 3.29M |
| December 19, 2025 | 270 | 272.25 | 272.25 | 276.81 | 270 | 8.38M |
| December 18, 2025 | 265 | 269.96 | 269.96 | 272.37 | 261.5 | 6.92M |
| December 17, 2025 | 272.65 | 273.74 | 273.74 | 279.38 | 272 | 5.59M |
| December 16, 2025 | 281.13 | 272.04 | 272.04 | 281.13 | 270.83 | 5.5M |
| December 15, 2025 | 276 | 274.66 | 274.66 | 276.4 | 271.02 | 4.04M |
| December 12, 2025 | 271.96 | 271.56 | 271.56 | 273.44 | 270.3 | 2.98M |
| December 11, 2025 | 273.17 | 270.37 | 270.37 | 277.65 | 269.71 | 4.06M |