233.51
+0.76(+0.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 231.89 | 233.51 | 233.51 | 234.28 | 230.32 | 1.47M |
| February 19, 2026 | 233.23 | 232.75 | 232.75 | 235.61 | 231.98 | 1.13M |
| February 18, 2026 | 233.41 | 234.31 | 234.31 | 235.51 | 232.71 | 955,935 |
| February 17, 2026 | 228.71 | 233.33 | 233.33 | 234.19 | 228.59 | 1.04M |
| February 13, 2026 | 227.68 | 229.76 | 229.76 | 230.96 | 225.97 | 951,975 |
| February 12, 2026 | 238.19 | 228.69 | 228.69 | 239.94 | 228.58 | 1.81M |
| February 11, 2026 | 233 | 235.29 | 235.29 | 237.18 | 233 | 1.15M |
| February 10, 2026 | 234.11 | 233.11 | 233.11 | 235.73 | 232.75 | 1.08M |
| February 09, 2026 | 231.17 | 233.41 | 233.41 | 234.46 | 230.85 | 834,121 |
| February 06, 2026 | 232.12 | 231.91 | 231.91 | 233.56 | 230 | 1.17M |
| February 05, 2026 | 226.59 | 229.79 | 229.79 | 230.76 | 226.2 | 1.74M |
| February 04, 2026 | 231.52 | 227.83 | 227.83 | 234.56 | 225.68 | 2.63M |
| February 03, 2026 | 224.79 | 228.92 | 228.92 | 233.17 | 223.38 | 3.04M |
| February 02, 2026 | 223.06 | 227.72 | 227.72 | 229.03 | 222.47 | 2.25M |
| January 30, 2026 | 225.87 | 223.98 | 223.98 | 227.79 | 222.57 | 1.29M |
| January 29, 2026 | 223.95 | 226.62 | 226.62 | 226.68 | 223.42 | 1.29M |
| January 28, 2026 | 219.49 | 222.49 | 222.49 | 224.37 | 219.08 | 1.26M |
| January 27, 2026 | 218.16 | 220.56 | 220.56 | 220.74 | 217.45 | 856,149 |
| January 26, 2026 | 220.6 | 219.8 | 219.8 | 221.23 | 218.26 | 1.1M |
| January 23, 2026 | 223.91 | 220.74 | 220.74 | 224.37 | 219.64 | 2.18M |
| January 22, 2026 | 222.14 | 221.92 | 221.92 | 223.79 | 220.73 | 1.96M |
| January 21, 2026 | 216.36 | 220.42 | 220.42 | 221.35 | 215.41 | 1.97M |
| January 20, 2026 | 213.12 | 213.14 | 213.14 | 215.4 | 210.78 | 1.22M |
| January 16, 2026 | 214.94 | 215.65 | 215.65 | 215.85 | 213.06 | 1.32M |
| January 15, 2026 | 213.41 | 215.02 | 215.02 | 215.36 | 211.64 | 1.09M |
| January 14, 2026 | 211.43 | 211.12 | 211.12 | 212.15 | 209.27 | 916,127 |
| January 13, 2026 | 210.32 | 211.73 | 211.73 | 211.79 | 209.07 | 1.04M |
| January 12, 2026 | 209.92 | 209.76 | 209.76 | 211.75 | 208.91 | 1.24M |
| January 09, 2026 | 210.04 | 210.64 | 210.64 | 211.85 | 209.29 | 860,978 |
| January 08, 2026 | 211.17 | 210.04 | 210.04 | 213.5 | 209.73 | 1.22M |
| January 07, 2026 | 213.9 | 211.18 | 211.18 | 214.45 | 210.66 | 1.2M |
| January 06, 2026 | 210.44 | 214.16 | 214.16 | 214.6 | 208.95 | 1.16M |
| January 05, 2026 | 208.17 | 211.31 | 211.31 | 212.64 | 208.13 | 1.08M |
| January 02, 2026 | 206 | 209.14 | 209.14 | 209.28 | 205.1 | 879,427 |
| December 31, 2025 | 206.81 | 205.31 | 205.31 | 207.87 | 205.1 | 810,453 |
| December 30, 2025 | 208 | 207.03 | 207.03 | 208.9 | 206.91 | 728,800 |
| December 29, 2025 | 208.31 | 208.69 | 208.69 | 208.98 | 207.41 | 1.08M |
| December 26, 2025 | 207.92 | 208.45 | 208.45 | 208.49 | 207.36 | 498,000 |
| December 24, 2025 | 209.03 | 208.28 | 208.28 | 209.33 | 207.99 | 425,104 |
| December 23, 2025 | 208 | 208.56 | 208.56 | 210.14 | 207 | 1.42M |
| December 22, 2025 | 203.61 | 206.23 | 206.23 | 206.37 | 203.03 | 1.21M |
| December 19, 2025 | 203.17 | 203.29 | 203.29 | 203.57 | 201.75 | 3.79M |
| December 18, 2025 | 201.35 | 201.96 | 201.96 | 202.82 | 199.99 | 1.8M |
| December 17, 2025 | 200.48 | 199.9 | 199.9 | 202.2 | 199.07 | 1.78M |
| December 16, 2025 | 202.8 | 201.78 | 201.78 | 203.78 | 200.83 | 1.53M |
| December 15, 2025 | 201.71 | 203.19 | 203.19 | 203.39 | 201.3 | 1.61M |
| December 12, 2025 | 204.22 | 201.74 | 201.74 | 204.43 | 200.62 | 1.49M |
| December 11, 2025 | 200.62 | 203.84 | 203.84 | 204.24 | 199.87 | 1.99M |
| December 10, 2025 | 196.51 | 200.66 | 200.66 | 201.8 | 196.08 | 1.57M |
| December 09, 2025 | 199.43 | 195.97 | 195.97 | 199.43 | 195.82 | 1.01M |
| December 08, 2025 | 199.29 | 199.26 | 199.26 | 201.09 | 198.65 | 1.07M |
| December 05, 2025 | 199.04 | 199.8 | 199.8 | 201.39 | 198.32 | 1.56M |
| December 04, 2025 | 199.13 | 199.22 | 199.22 | 200.88 | 198.34 | 1.02M |
| December 03, 2025 | 196.86 | 199.22 | 199.22 | 199.36 | 195.68 | 960,608 |
| December 02, 2025 | 196.18 | 197.29 | 197.29 | 198.27 | 195.3 | 1.27M |
| December 01, 2025 | 196.46 | 195.61 | 195.61 | 198.27 | 195.57 | 1.32M |
| November 28, 2025 | 196.42 | 197.89 | 197.89 | 198.53 | 196.1 | 905,207 |
| November 26, 2025 | 196.95 | 196.28 | 196.28 | 197.9 | 196.28 | 1.47M |
| November 25, 2025 | 196.56 | 197.22 | 197.22 | 198.11 | 194.5 | 1.22M |
| November 24, 2025 | 194.74 | 195.22 | 195.22 | 195.99 | 194.01 | 2.27M |