180.95
+1.18(+0.66%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 180.47 | 180.95 | 180.95 | 181.06 | 176.48 | 100,200 |
| February 19, 2026 | 176.46 | 179.77 | 179.77 | 180.45 | 172.8 | 168,000 |
| February 18, 2026 | 174.9 | 173.91 | 173.91 | 180.28 | 171 | 153,039 |
| February 17, 2026 | 176.61 | 175.84 | 175.84 | 179.78 | 171.78 | 79,706 |
| February 13, 2026 | 177.22 | 175.26 | 175.26 | 177.22 | 171.35 | 118,300 |
| February 12, 2026 | 175.84 | 174.61 | 174.61 | 179.99 | 173.19 | 96,600 |
| February 11, 2026 | 177.16 | 175.06 | 175.06 | 178 | 168 | 149,300 |
| February 10, 2026 | 181.34 | 176.91 | 176.91 | 182.89 | 176.16 | 110,200 |
| February 09, 2026 | 189.99 | 183.01 | 183.01 | 189.99 | 177.2 | 166,800 |
| February 06, 2026 | 179.89 | 187.86 | 187.86 | 192.94 | 179.89 | 365,169 |
| February 05, 2026 | 181.52 | 178.33 | 178.33 | 189.89 | 175.18 | 326,976 |
| February 04, 2026 | 186.51 | 182.79 | 182.79 | 190.88 | 178 | 214,500 |
| February 03, 2026 | 173.99 | 187.27 | 187.27 | 200 | 173.99 | 445,650 |
| February 02, 2026 | 166.9 | 173.31 | 173.31 | 174.25 | 165.51 | 117,500 |
| January 30, 2026 | 166.63 | 169 | 169 | 169.29 | 160 | 193,520 |
| January 29, 2026 | 166 | 169.02 | 169.02 | 169.09 | 160.94 | 356,100 |
| January 28, 2026 | 167.09 | 165.64 | 165.64 | 171.63 | 164.5 | 308,768 |
| January 27, 2026 | 162.9 | 167.34 | 167.34 | 171 | 162.82 | 200,014 |
| January 26, 2026 | 167.48 | 162.47 | 162.47 | 174.78 | 160.51 | 427,113 |
| January 23, 2026 | 159.54 | 164.58 | 164.58 | 165.78 | 156.51 | 112,300 |
| January 22, 2026 | 159.2 | 159.85 | 159.85 | 162.46 | 157.63 | 116,717 |
| January 21, 2026 | 160.07 | 159.19 | 159.19 | 163.17 | 155 | 100,906 |
| January 20, 2026 | 152.44 | 160.01 | 160.01 | 161 | 150 | 134,900 |
| January 16, 2026 | 151 | 155.11 | 155.11 | 157.48 | 148.1 | 159,500 |
| January 15, 2026 | 153.9 | 149.61 | 149.61 | 155.5 | 148.56 | 138,400 |
| January 14, 2026 | 157 | 153.68 | 153.68 | 157.5 | 149.5 | 257,800 |
| January 13, 2026 | 154.5 | 156.95 | 156.95 | 158 | 152.99 | 198,916 |
| January 12, 2026 | 159.61 | 154.79 | 154.79 | 159.95 | 146.06 | 327,303 |
| January 09, 2026 | 164.05 | 158.36 | 158.36 | 166 | 155.49 | 350,600 |
| January 08, 2026 | 164.99 | 164.01 | 164.01 | 170.25 | 163.64 | 478,310 |
| January 07, 2026 | 162.41 | 164.2 | 164.2 | 165.25 | 158 | 539,631 |
| January 06, 2026 | 162.2 | 160.18 | 160.18 | 162.49 | 157.66 | 228,293 |
| January 05, 2026 | 159.17 | 159.42 | 159.42 | 160.5 | 153.56 | 199,032 |
| January 02, 2026 | 160.01 | 159.27 | 159.27 | 162.11 | 156.38 | 242,043 |
| December 31, 2025 | 159.8 | 159.96 | 159.96 | 161.8 | 158.21 | 60,947 |
| December 30, 2025 | 164.35 | 160.82 | 160.82 | 165.29 | 156.71 | 193,300 |
| December 29, 2025 | 154.93 | 165.29 | 165.29 | 169.75 | 151.5 | 309,463 |
| December 26, 2025 | 154.51 | 154.93 | 154.93 | 155.48 | 153.62 | 72,011 |
| December 24, 2025 | 154 | 155 | 155 | 157 | 154 | 112,895 |
| December 23, 2025 | 154.31 | 154.5 | 154.5 | 156.42 | 153 | 125,377 |
| December 22, 2025 | 156.99 | 155.49 | 155.49 | 158.5 | 153.76 | 339,100 |
| December 19, 2025 | 154.25 | 156 | 156 | 157.25 | 153.53 | 368,600 |
| December 18, 2025 | 154.8 | 154.54 | 154.54 | 162 | 153 | 261,000 |
| December 17, 2025 | 149.5 | 154.21 | 154.21 | 157.5 | 149.46 | 287,100 |
| December 16, 2025 | 141.14 | 149.13 | 149.13 | 149.27 | 141 | 144,328 |
| December 15, 2025 | 142.5 | 142.53 | 142.53 | 147.08 | 141.57 | 124,848 |
| December 12, 2025 | 150.25 | 141.32 | 141.32 | 151.16 | 140.99 | 169,963 |
| December 11, 2025 | 149.04 | 150.24 | 150.24 | 161.32 | 144.88 | 555,200 |
| December 10, 2025 | 148.33 | 146.99 | 146.99 | 148.65 | 145.01 | 207,885 |
| December 09, 2025 | 149.3 | 149.13 | 149.13 | 151.6 | 147.01 | 246,500 |
| December 08, 2025 | 148 | 149.91 | 149.91 | 154 | 146.61 | 125,800 |
| December 05, 2025 | 151 | 150 | 150 | 151.79 | 140.07 | 314,500 |
| December 04, 2025 | 152 | 151.27 | 151.27 | 152.5 | 143.71 | 388,086 |
| December 03, 2025 | 153.86 | 151.79 | 151.79 | 155.5 | 151.02 | 189,517 |
| December 02, 2025 | 160.43 | 150.84 | 150.84 | 160.55 | 145.69 | 1.04M |
| December 01, 2025 | 153.5 | 154.02 | 154.02 | 154.99 | 130.06 | 753,209 |
| November 28, 2025 | 130 | 137.44 | 137.44 | 138.1 | 129 | 75,294 |
| November 26, 2025 | 130 | 129.62 | 129.62 | 133 | 122.75 | 118,338 |
| November 25, 2025 | 140.75 | 127.8 | 127.8 | 141 | 115.41 | 537,901 |
| November 24, 2025 | 126.5 | 136 | 136 | 144.99 | 126 | 285,700 |