190.73
-4.4(-2.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 25, 2026 | 194.23 | 190.73 | 190.73 | 196.73 | 189.89 | 928,318 |
| February 24, 2026 | 196.03 | 195.13 | 195.13 | 198.72 | 194.43 | 709,319 |
| February 23, 2026 | 191.82 | 196.34 | 196.34 | 197.05 | 189.11 | 878,939 |
| February 20, 2026 | 190.87 | 192.02 | 192.02 | 192.6 | 189.96 | 626,095 |
| February 19, 2026 | 193.51 | 192.08 | 192.08 | 195 | 191.05 | 993,273 |
| February 18, 2026 | 195.32 | 194.13 | 194.13 | 195.68 | 193.11 | 1.05M |
| February 17, 2026 | 197.46 | 195.62 | 195.62 | 200.29 | 193.37 | 986,535 |
| February 13, 2026 | 196.27 | 196.52 | 196.52 | 199.5 | 195.52 | 1.35M |
| February 12, 2026 | 190.15 | 195.5 | 195.5 | 196 | 189 | 1.65M |
| February 11, 2026 | 188.35 | 191.2 | 191.2 | 192 | 187.2 | 996,822 |
| February 10, 2026 | 194.07 | 188.99 | 188.99 | 195.72 | 188.74 | 1.84M |
| February 09, 2026 | 199.83 | 193.81 | 193.81 | 201 | 191.88 | 2.1M |
| February 06, 2026 | 187.01 | 201.18 | 201.18 | 202.41 | 184.6 | 3.4M |
| February 05, 2026 | 184.87 | 185.36 | 185.36 | 187.73 | 184.54 | 2.53M |
| February 04, 2026 | 177.25 | 185.45 | 185.45 | 186.24 | 177.1 | 2.04M |
| February 03, 2026 | 177.22 | 176.76 | 176.76 | 182.67 | 176.23 | 1.52M |
| February 02, 2026 | 179.3 | 179.09 | 179.09 | 180.76 | 177.58 | 1.29M |
| January 30, 2026 | 177.09 | 179.89 | 179.89 | 180.14 | 175.96 | 1.49M |
| January 29, 2026 | 174.6 | 176.18 | 176.18 | 177.17 | 173.51 | 1.09M |
| January 28, 2026 | 173.63 | 174.83 | 174.83 | 175.06 | 170.85 | 1.3M |
| January 27, 2026 | 173.02 | 174.12 | 174.12 | 176.14 | 172.23 | 748,100 |
| January 26, 2026 | 171.67 | 173.12 | 173.12 | 174.31 | 170.59 | 1.05M |
| January 23, 2026 | 173.17 | 171.59 | 171.59 | 173.9 | 170.04 | 1.25M |
| January 22, 2026 | 171.78 | 173.8 | 173.8 | 175.29 | 171.65 | 991,617 |
| January 21, 2026 | 165.31 | 172.62 | 172.62 | 172.87 | 165.31 | 1.43M |
| January 20, 2026 | 161.51 | 165.38 | 165.38 | 165.61 | 160.36 | 1.88M |
| January 16, 2026 | 168.87 | 164.42 | 164.42 | 169.34 | 163.74 | 1.82M |
| January 15, 2026 | 169.03 | 168.57 | 168.57 | 169.65 | 166.82 | 1.53M |
| January 14, 2026 | 177.26 | 169.31 | 169.31 | 178.41 | 165.58 | 3.64M |
| January 13, 2026 | 185.42 | 178.3 | 178.3 | 186.32 | 177.05 | 1.6M |
| January 12, 2026 | 188 | 185.63 | 185.63 | 188 | 182.73 | 1.28M |
| January 09, 2026 | 186.74 | 187.62 | 187.62 | 190.2 | 186.49 | 1.42M |
| January 08, 2026 | 187.02 | 186 | 186 | 187.77 | 183.5 | 1.62M |
| January 07, 2026 | 181.7 | 186.91 | 186.91 | 187.06 | 181.7 | 2.12M |
| January 06, 2026 | 174.94 | 182.61 | 182.61 | 182.97 | 174.3 | 2.01M |
| January 05, 2026 | 175.73 | 174.63 | 174.63 | 180.56 | 171.61 | 1.66M |
| January 02, 2026 | 175.37 | 177.82 | 177.82 | 178.24 | 174.28 | 1.1M |
| December 31, 2025 | 175.76 | 175.99 | 175.99 | 177.19 | 175.02 | 848,184 |
| December 30, 2025 | 176.3 | 176.4 | 176.4 | 176.99 | 175.72 | 609,867 |
| December 29, 2025 | 177 | 176.83 | 176.83 | 178.46 | 176.31 | 928,193 |
| December 26, 2025 | 175.3 | 177.08 | 177.08 | 177.19 | 175 | 687,403 |
| December 24, 2025 | 175.73 | 176.33 | 176.33 | 177.18 | 175.37 | 434,748 |
| December 23, 2025 | 174.26 | 174.82 | 174.82 | 175.58 | 173.08 | 1.28M |
| December 22, 2025 | 174.78 | 174.7 | 174.7 | 177.29 | 172.9 | 1.91M |
| December 19, 2025 | 171.32 | 174.8 | 174.8 | 176.42 | 170 | 14.99M |
| December 18, 2025 | 171.59 | 169.91 | 169.91 | 173 | 168.56 | 2.76M |
| December 17, 2025 | 171.43 | 172.1 | 172.1 | 173.83 | 169.55 | 2.78M |
| December 16, 2025 | 174.51 | 171.5 | 171.5 | 174.51 | 169.52 | 2.41M |
| December 15, 2025 | 173.67 | 175.74 | 175.74 | 175.94 | 170.45 | 2.29M |
| December 12, 2025 | 173.25 | 174.06 | 174.06 | 175.08 | 171.27 | 1.44M |
| December 11, 2025 | 177.47 | 172.5 | 172.5 | 180.79 | 172 | 2.72M |
| December 10, 2025 | 173.3 | 177.55 | 177.55 | 178.17 | 169.24 | 2.15M |
| December 09, 2025 | 179.08 | 175.8 | 175.8 | 181.97 | 175.4 | 1.25M |
| December 08, 2025 | 181.3 | 180.44 | 180.44 | 182.12 | 179.21 | 1.47M |
| December 05, 2025 | 181.96 | 181.3 | 181.3 | 183.15 | 181.1 | 1.21M |
| December 04, 2025 | 181.86 | 181.98 | 181.98 | 182.69 | 179.27 | 1.23M |
| December 03, 2025 | 180.17 | 180.75 | 180.75 | 182.94 | 178.05 | 1.84M |
| December 02, 2025 | 177.32 | 180.18 | 180.18 | 180.55 | 174.53 | 1.85M |
| December 01, 2025 | 180.15 | 177.78 | 177.78 | 181.78 | 175.88 | 1.95M |
| November 28, 2025 | 182.07 | 182.09 | 182.09 | 182.74 | 180.69 | 566,400 |