200.15
-3.22001(-1.58%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 200.12 | 200.15 | 200.15 | 204.87 | 198.56 | 35.3M |
| February 19, 2026 | 200.11 | 203.37 | 203.37 | 204.1 | 198.29 | 25.16M |
| February 18, 2026 | 198.41 | 200.12 | 200.12 | 203.2 | 195 | 35.28M |
| February 17, 2026 | 202.15 | 203.08 | 203.08 | 205.3 | 194.84 | 31.72M |
| February 13, 2026 | 204.02 | 207.32 | 207.32 | 210.05 | 203.88 | 25.87M |
| February 12, 2026 | 215.64 | 205.94 | 205.94 | 218.46 | 205.14 | 31.35M |
| February 11, 2026 | 217.88 | 213.58 | 213.58 | 219.65 | 209.21 | 32.75M |
| February 10, 2026 | 215.14 | 213.57 | 213.57 | 219.39 | 213.13 | 25.33M |
| February 09, 2026 | 206.81 | 216 | 216 | 217.6 | 204.15 | 38.05M |
| February 06, 2026 | 197.13 | 208.44 | 208.44 | 209.27 | 196.43 | 53.91M |
| February 05, 2026 | 201.86 | 192.5 | 192.5 | 204.04 | 190.72 | 61.02M |
| February 04, 2026 | 215.44 | 200.19 | 200.19 | 218.58 | 199.15 | 104.94M |
| February 03, 2026 | 251.55 | 242.11 | 242.11 | 252.65 | 237.04 | 41.94M |
| February 02, 2026 | 235.77 | 246.27 | 246.27 | 249.97 | 235 | 36.31M |
| January 30, 2026 | 236.93 | 236.73 | 236.73 | 245.24 | 234.55 | 39.47M |
| January 29, 2026 | 254.66 | 252.18 | 252.18 | 260.53 | 240.91 | 31.34M |
| January 28, 2026 | 254.13 | 252.74 | 252.74 | 257.4 | 250.21 | 26.32M |
| January 27, 2026 | 252.16 | 252.03 | 252.03 | 255.55 | 247.96 | 25.69M |
| January 26, 2026 | 256.75 | 251.31 | 251.31 | 258.29 | 250.3 | 30.67M |
| January 23, 2026 | 261.18 | 259.68 | 259.61 | 266.95 | 256.25 | 47.04M |
| January 22, 2026 | 251.68 | 253.73 | 253.73 | 256.05 | 246.63 | 37.22M |
| January 21, 2026 | 235.99 | 249.8 | 249.8 | 252.9 | 235.78 | 62.39M |
| January 20, 2026 | 226.08 | 231.92 | 231.92 | 239.5 | 225.41 | 43.64M |
| January 16, 2026 | 234.3 | 231.83 | 231.83 | 234.46 | 228.86 | 41.88M |
| January 15, 2026 | 227.91 | 227.92 | 227.92 | 238.35 | 227.22 | 54.83M |
| January 14, 2026 | 217.6 | 223.6 | 223.6 | 224.09 | 215.11 | 39.66M |
| January 13, 2026 | 215.12 | 220.97 | 220.97 | 223.11 | 214.98 | 54.95M |
| January 12, 2026 | 201.13 | 207.69 | 207.69 | 209.88 | 199.8 | 26.38M |
| January 09, 2026 | 205.9 | 203.17 | 203.17 | 207.3 | 203.07 | 24.1M |
| January 08, 2026 | 210.9 | 204.68 | 204.68 | 210.94 | 203.33 | 27.51M |
| January 07, 2026 | 211.9 | 210.02 | 210.02 | 212.03 | 207.17 | 29.05M |
| January 06, 2026 | 222.92 | 214.35 | 214.26 | 222.92 | 211.25 | 39.71M |
| January 05, 2026 | 230.25 | 221.08 | 221.08 | 234.02 | 220.48 | 31.94M |
| January 02, 2026 | 218.92 | 223.47 | 223.47 | 227.15 | 218.92 | 36.28M |
| December 31, 2025 | 215.82 | 214.16 | 214.16 | 217.64 | 213.8 | 17.59M |
| December 30, 2025 | 215.87 | 215.34 | 215.34 | 216.82 | 214.33 | 16.12M |
| December 29, 2025 | 211.58 | 215.61 | 215.61 | 216.05 | 209.24 | 20.33M |
| December 26, 2025 | 215.42 | 214.99 | 214.99 | 216.83 | 213.03 | 15.31M |
| December 24, 2025 | 214.95 | 215.04 | 215.04 | 216.54 | 213.98 | 7.83M |
| December 23, 2025 | 212.86 | 214.9 | 214.9 | 217.03 | 212.28 | 19.57M |
| December 22, 2025 | 220 | 214.95 | 214.95 | 220.17 | 213.31 | 24.95M |
| December 19, 2025 | 204.6 | 213.43 | 213.43 | 215.18 | 204.2 | 58.16M |
| December 18, 2025 | 203.81 | 201.06 | 201.06 | 206.36 | 200.5 | 29.23M |
| December 17, 2025 | 210.04 | 198.11 | 198.11 | 211.5 | 197.53 | 30.97M |
| December 16, 2025 | 206.92 | 209.17 | 209.17 | 210.22 | 205.11 | 23.05M |
| December 15, 2025 | 212.28 | 207.58 | 207.58 | 215.36 | 206.58 | 27.22M |
| December 12, 2025 | 218.37 | 210.8 | 210.8 | 222.49 | 209.06 | 31.31M |
| December 11, 2025 | 217.81 | 221.43 | 221.43 | 221.5 | 210.19 | 30.69M |
| December 10, 2025 | 221.82 | 221.47 | 221.47 | 222.58 | 218.67 | 20.06M |
| December 09, 2025 | 221.01 | 221.56 | 221.56 | 224.84 | 217.91 | 23.21M |
| December 08, 2025 | 219.09 | 221.11 | 221.11 | 223.71 | 218.36 | 30.94M |
| December 05, 2025 | 217.17 | 217.97 | 217.97 | 223.64 | 216.24 | 33.29M |
| December 04, 2025 | 216.88 | 215.98 | 215.98 | 219.12 | 214.14 | 23.7M |
| December 03, 2025 | 216.26 | 217.6 | 217.6 | 218.2 | 211.78 | 27.76M |
| December 02, 2025 | 221.79 | 215.24 | 215.24 | 225.98 | 214.39 | 40.53M |
| December 01, 2025 | 213.88 | 219.76 | 219.76 | 220.98 | 213.5 | 30.77M |
| November 28, 2025 | 216.4 | 217.51 | 217.51 | 218.3 | 214.03 | 17.04M |
| November 26, 2025 | 210.15 | 214.21 | 214.21 | 215.59 | 207 | 39.04M |
| November 25, 2025 | 201.35 | 206.13 | 206.13 | 206.58 | 194.28 | 69.72M |
| November 24, 2025 | 207.16 | 215.05 | 215.05 | 217.13 | 205.85 | 45.81M |