185.39
+2.92(+1.60%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 181.79 | 185.39 | 185.39 | 185.5 | 181.59 | 2.74M |
| February 19, 2026 | 182.3 | 182.56 | 182.56 | 183.13 | 180.8 | 1.52M |
| February 18, 2026 | 177.39 | 182.68 | 182.68 | 182.88 | 177.03 | 2.7M |
| February 17, 2026 | 176.16 | 177.38 | 177.38 | 178.43 | 175.51 | 2.24M |
| February 13, 2026 | 178.48 | 175.89 | 175.89 | 180.23 | 175.72 | 3.17M |
| February 12, 2026 | 180.87 | 177.81 | 177.81 | 182.75 | 176.63 | 3.81M |
| February 11, 2026 | 172.27 | 180.62 | 180.62 | 181.98 | 170.67 | 4.44M |
| February 10, 2026 | 165.98 | 171.68 | 171.68 | 172.58 | 164.41 | 4.59M |
| February 09, 2026 | 160.31 | 162.98 | 162.98 | 166.18 | 157.46 | 4.68M |
| February 06, 2026 | 206.76 | 210.02 | 210.02 | 210.7 | 204.9 | 2.24M |
| February 05, 2026 | 208.71 | 206.51 | 206.51 | 209.99 | 205.87 | 2.89M |
| February 04, 2026 | 207.1 | 207.87 | 207.87 | 213.08 | 205.65 | 3.14M |
| February 03, 2026 | 202.69 | 206.5 | 206.5 | 208.64 | 201.92 | 2.84M |
| February 02, 2026 | 203 | 201.91 | 201.91 | 203.61 | 201.19 | 1.95M |
| January 30, 2026 | 201.31 | 203.48 | 203.48 | 204.05 | 200.11 | 2.62M |
| January 29, 2026 | 200.46 | 201.09 | 201.09 | 202.06 | 199 | 1.46M |
| January 28, 2026 | 204.05 | 201.92 | 201.92 | 208 | 200.38 | 1.69M |
| January 27, 2026 | 201.74 | 203.4 | 203.4 | 205.07 | 200.92 | 1.83M |
| January 26, 2026 | 202.73 | 203.42 | 203.42 | 205.49 | 202.25 | 1.24M |
| January 23, 2026 | 205.5 | 201.79 | 201.79 | 205.52 | 195.63 | 3.43M |
| January 22, 2026 | 206.05 | 206.04 | 206.04 | 207.6 | 204.28 | 2.02M |
| January 21, 2026 | 205.07 | 206.18 | 206.18 | 207.54 | 204.13 | 1.74M |
| January 20, 2026 | 204.78 | 203.39 | 203.39 | 206.34 | 203.13 | 1.57M |
| January 16, 2026 | 207.08 | 207.11 | 207.11 | 209.12 | 206.65 | 1.59M |
| January 15, 2026 | 206.54 | 208.35 | 208.35 | 209.27 | 205.57 | 2.17M |
| January 14, 2026 | 201.81 | 207.42 | 207.42 | 207.64 | 200.81 | 1.44M |
| January 13, 2026 | 202.66 | 201.52 | 201.52 | 203.65 | 198.44 | 1.16M |
| January 12, 2026 | 202.8 | 202.74 | 202.74 | 203.57 | 201.35 | 1.38M |
| January 09, 2026 | 205.97 | 202.75 | 202.75 | 206.37 | 201.4 | 991,963 |
| January 08, 2026 | 201.29 | 205.18 | 205.18 | 206.99 | 201.29 | 1.43M |
| January 07, 2026 | 205.4 | 202.71 | 202.71 | 206.87 | 202.03 | 2M |
| January 06, 2026 | 198.18 | 205.36 | 205.36 | 206.12 | 198.18 | 1.54M |
| January 05, 2026 | 194.12 | 198.96 | 198.96 | 200.79 | 193.6 | 2.31M |
| January 02, 2026 | 194.29 | 194.94 | 194.94 | 195.79 | 192.48 | 1.36M |
| December 31, 2025 | 195.53 | 194.07 | 194.07 | 196.04 | 194.04 | 786,101 |
| December 30, 2025 | 194.81 | 195.64 | 195.64 | 196.18 | 194.56 | 766,007 |
| December 29, 2025 | 196.21 | 195.16 | 195.16 | 196.49 | 194.56 | 1.21M |
| December 26, 2025 | 196.16 | 196.33 | 196.33 | 197.24 | 194.87 | 606,217 |
| December 24, 2025 | 196.11 | 196.12 | 196.12 | 196.71 | 195.32 | 421,182 |
| December 23, 2025 | 196.36 | 195.67 | 195.67 | 196.36 | 194.82 | 1.04M |
| December 22, 2025 | 196.08 | 196.74 | 196.74 | 198.1 | 195.88 | 1.51M |
| December 19, 2025 | 194.3 | 195.59 | 195.59 | 196.8 | 194.09 | 4.98M |
| December 18, 2025 | 195.1 | 194.7 | 194.7 | 196.98 | 194.27 | 3.32M |
| December 17, 2025 | 196.03 | 195.36 | 195.36 | 198.48 | 194.96 | 1.22M |
| December 16, 2025 | 200.22 | 196.39 | 196.39 | 200.81 | 195.12 | 2.38M |
| December 15, 2025 | 200.89 | 200.09 | 200.09 | 202.44 | 198.51 | 3.71M |
| December 12, 2025 | 200.47 | 200.89 | 200.89 | 202.75 | 198.4 | 2.49M |
| December 11, 2025 | 198.74 | 200.43 | 200.43 | 200.51 | 197.89 | 1.65M |
| December 10, 2025 | 189.43 | 198.4 | 198.4 | 199.69 | 188.85 | 2.79M |
| December 09, 2025 | 189.9 | 188.82 | 188.82 | 191.32 | 188.52 | 1.49M |
| December 08, 2025 | 192 | 189.5 | 189.5 | 193.15 | 189.43 | 1.74M |
| December 05, 2025 | 193.72 | 193.96 | 193.96 | 196.12 | 193.69 | 1.78M |
| December 04, 2025 | 193.82 | 193.76 | 193.76 | 194.1 | 192.09 | 1.25M |
| December 03, 2025 | 191.35 | 193.57 | 193.57 | 193.72 | 190.71 | 1.16M |
| December 02, 2025 | 192.61 | 190.47 | 190.47 | 192.61 | 189.44 | 1.21M |
| December 01, 2025 | 193.36 | 191.82 | 191.82 | 194.77 | 191.47 | 1.93M |
| November 28, 2025 | 193.58 | 194.02 | 194.02 | 194.74 | 193.1 | 592,843 |
| November 26, 2025 | 195.08 | 193.9 | 193.9 | 195.78 | 193.33 | 1.24M |
| November 25, 2025 | 191.97 | 195.49 | 195.49 | 195.56 | 191.21 | 2.02M |
| November 24, 2025 | 192.87 | 190.96 | 190.96 | 193.56 | 190.78 | 2.1M |