235.04
+4.98(+2.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 233.48 | 235.04 | 235.04 | 240.9 | 229.27 | 206,300 |
| February 19, 2026 | 223.67 | 230.06 | 230.06 | 236.14 | 222.28 | 261,500 |
| February 18, 2026 | 235.9 | 221.19 | 221.19 | 246.11 | 219.03 | 409,027 |
| February 17, 2026 | 234.31 | 235.3 | 235.3 | 236.54 | 226.73 | 183,800 |
| February 13, 2026 | 230.12 | 232.84 | 232.84 | 238.13 | 224.57 | 131,600 |
| February 12, 2026 | 241.81 | 231.48 | 231.48 | 248.61 | 230.27 | 175,536 |
| February 11, 2026 | 239.79 | 238.4 | 238.4 | 244.76 | 232.53 | 152,416 |
| February 10, 2026 | 227.24 | 237.19 | 237.19 | 237.79 | 225.93 | 185,400 |
| February 09, 2026 | 221.83 | 229.32 | 229.32 | 230.37 | 217.78 | 112,524 |
| February 06, 2026 | 213.45 | 220.78 | 220.78 | 226.45 | 213.44 | 231,700 |
| February 05, 2026 | 207.78 | 208 | 208 | 218.13 | 204.4 | 204,030 |
| February 04, 2026 | 218.35 | 211.58 | 211.58 | 218.61 | 204.01 | 260,452 |
| February 03, 2026 | 219.16 | 217.25 | 217.25 | 222.49 | 214.03 | 183,700 |
| February 02, 2026 | 201.47 | 215.59 | 215.59 | 216.09 | 201.47 | 172,922 |
| January 30, 2026 | 207.17 | 201.19 | 201.19 | 211.36 | 200.43 | 119,581 |
| January 29, 2026 | 209.26 | 210.44 | 210.44 | 213.69 | 206.8 | 208,571 |
| January 28, 2026 | 210.63 | 207.78 | 207.78 | 214.32 | 206.16 | 137,900 |
| January 27, 2026 | 207.4 | 210.66 | 210.66 | 211.21 | 205.58 | 257,800 |
| January 26, 2026 | 197.13 | 205.17 | 205.17 | 205.91 | 195 | 178,200 |
| January 23, 2026 | 199.77 | 196.5 | 196.5 | 199.77 | 193.9 | 114,100 |
| January 22, 2026 | 203.66 | 200.29 | 200.29 | 204.29 | 193.65 | 124,900 |
| January 21, 2026 | 202.31 | 201.8 | 201.8 | 205.99 | 194.99 | 236,011 |
| January 20, 2026 | 194.96 | 201.17 | 201.17 | 204.43 | 194.96 | 205,545 |
| January 16, 2026 | 199.7 | 200.11 | 200.11 | 202.49 | 198.66 | 257,372 |
| January 15, 2026 | 195.67 | 196.61 | 196.61 | 201.75 | 191.75 | 189,249 |
| January 14, 2026 | 195 | 192.96 | 192.89 | 200.1 | 190.52 | 92,900 |
| January 13, 2026 | 189 | 193.82 | 193.82 | 195.58 | 189 | 128,236 |
| January 12, 2026 | 186.1 | 188 | 188 | 191.48 | 185.56 | 148,200 |
| January 09, 2026 | 180.35 | 187.43 | 187.43 | 187.71 | 180.2 | 138,300 |
| January 08, 2026 | 181.19 | 180.24 | 180.24 | 181.19 | 174.3 | 133,799 |
| January 07, 2026 | 181.88 | 181.03 | 181.03 | 182.21 | 179.32 | 96,600 |
| January 06, 2026 | 175.16 | 184 | 184 | 184.23 | 166.41 | 229,000 |
| January 05, 2026 | 174.23 | 175.77 | 175.77 | 176.34 | 171.49 | 189,561 |
| January 02, 2026 | 170.65 | 172.78 | 172.78 | 174.69 | 170.65 | 67,351 |
| December 31, 2025 | 172.97 | 169.63 | 169.63 | 173.86 | 168.96 | 93,108 |
| December 30, 2025 | 173.87 | 172.95 | 172.95 | 175.17 | 172.26 | 107,419 |
| December 29, 2025 | 174.73 | 174.34 | 174.34 | 176 | 171.59 | 79,643 |
| December 26, 2025 | 176.82 | 176.45 | 176.45 | 177.04 | 174.31 | 73,633 |
| December 24, 2025 | 175.14 | 176.17 | 176.17 | 177 | 174.04 | 66,540 |
| December 23, 2025 | 173.82 | 177.23 | 177.23 | 177.81 | 172.9 | 146,341 |
| December 22, 2025 | 175.53 | 174.02 | 174.02 | 179.41 | 172.64 | 135,600 |
| December 19, 2025 | 168.78 | 175.69 | 175.69 | 176.11 | 166.57 | 170,340 |
| December 18, 2025 | 168.33 | 166.55 | 166.55 | 169.24 | 163.39 | 131,919 |
| December 17, 2025 | 171.52 | 164.18 | 164.18 | 173.09 | 162.18 | 142,600 |
| December 16, 2025 | 172.29 | 171.76 | 171.76 | 174.14 | 168.46 | 145,140 |
| December 15, 2025 | 172.97 | 173.3 | 173.3 | 175.67 | 171 | 132,400 |
| December 12, 2025 | 176.18 | 173.12 | 173.12 | 176.18 | 168.49 | 219,395 |
| December 11, 2025 | 171.27 | 175.36 | 175.36 | 178.67 | 169.2 | 148,000 |
| December 10, 2025 | 166.55 | 172.82 | 172.82 | 174.47 | 166.55 | 163,660 |
| December 09, 2025 | 171.35 | 167.43 | 167.43 | 173.21 | 164.51 | 134,332 |
| December 08, 2025 | 167.99 | 172.21 | 172.21 | 173.38 | 167.41 | 133,016 |
| December 05, 2025 | 163.52 | 166 | 166 | 166.44 | 160.67 | 118,000 |
| December 04, 2025 | 157.69 | 163.19 | 163.19 | 165.88 | 157 | 85,793 |
| December 03, 2025 | 160 | 159.74 | 159.74 | 163.26 | 156.17 | 233,400 |
| December 02, 2025 | 155.01 | 161.55 | 161.55 | 162.99 | 154.77 | 201,500 |
| December 01, 2025 | 152.36 | 154.77 | 154.77 | 157.34 | 151 | 116,000 |
| November 28, 2025 | 154.53 | 154.03 | 154.03 | 159.47 | 150.64 | 79,584 |
| November 26, 2025 | 150.41 | 152.69 | 152.69 | 155.39 | 149.52 | 108,600 |
| November 25, 2025 | 146.3 | 150.84 | 150.84 | 151.29 | 143.81 | 163,500 |
| November 24, 2025 | 141.91 | 145.88 | 145.88 | 146.22 | 140.17 | 117,105 |