190.06
+4.87(+2.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 185.14 | 190.06 | 190.06 | 190.77 | 183.26 | 2.33M |
| February 19, 2026 | 185.5 | 185.19 | 185.19 | 187.27 | 183.75 | 2.47M |
| February 18, 2026 | 176.37 | 185.86 | 185.86 | 186.26 | 176.03 | 2.97M |
| February 17, 2026 | 179.19 | 177.38 | 177.38 | 182.87 | 177.08 | 3.56M |
| February 13, 2026 | 171.89 | 176.01 | 176.01 | 180.18 | 167.84 | 6.4M |
| February 12, 2026 | 196.63 | 167.78 | 167.78 | 196.84 | 149.36 | 16.43M |
| February 11, 2026 | 197.7 | 196.33 | 196.33 | 200.53 | 196.07 | 1.73M |
| February 10, 2026 | 199.5 | 196.61 | 196.61 | 200.99 | 195.48 | 1.73M |
| February 09, 2026 | 201.3 | 200.31 | 200.31 | 203.24 | 199.37 | 1.6M |
| February 06, 2026 | 198.68 | 200.59 | 200.59 | 203.34 | 197.54 | 2.53M |
| February 05, 2026 | 197.73 | 197.44 | 197.44 | 199.63 | 195.7 | 2.13M |
| February 04, 2026 | 201.62 | 198.74 | 198.74 | 202.06 | 193.38 | 2.77M |
| February 03, 2026 | 199 | 199.71 | 199.71 | 202.8 | 198.94 | 3.12M |
| February 02, 2026 | 194.2 | 198.5 | 198.5 | 198.82 | 193.88 | 2.94M |
| January 30, 2026 | 191.92 | 194.95 | 194.95 | 195.82 | 189.81 | 4.24M |
| January 29, 2026 | 192.85 | 193.72 | 193.72 | 200.33 | 186.24 | 5.01M |
| January 28, 2026 | 180.19 | 184.28 | 184.28 | 184.87 | 179.8 | 3.11M |
| January 27, 2026 | 178.82 | 180.43 | 180.43 | 181.14 | 175.44 | 2.27M |
| January 26, 2026 | 176.9 | 178.11 | 178.11 | 178.38 | 175.75 | 1.44M |
| January 23, 2026 | 179.01 | 176.66 | 176.66 | 179.77 | 175.53 | 1.57M |
| January 22, 2026 | 178.91 | 177.9 | 177.9 | 179.84 | 177.35 | 1.55M |
| January 21, 2026 | 175.77 | 179.38 | 179.38 | 180.21 | 175.5 | 1.29M |
| January 20, 2026 | 174.41 | 175.1 | 175.1 | 178.13 | 172.17 | 1.78M |
| January 16, 2026 | 174.73 | 175.77 | 175.77 | 176.17 | 173.22 | 2.07M |
| January 15, 2026 | 173.51 | 175.33 | 175.33 | 175.45 | 171.59 | 1.64M |
| January 14, 2026 | 172.84 | 172.31 | 172.31 | 173.98 | 171.5 | 1.56M |
| January 13, 2026 | 172.25 | 173.42 | 173.42 | 174.25 | 171.85 | 1.39M |
| January 12, 2026 | 169.21 | 172.54 | 172.54 | 172.88 | 168.76 | 1.2M |
| January 09, 2026 | 166.13 | 170.77 | 170.77 | 170.81 | 166.13 | 2.16M |
| January 08, 2026 | 165.85 | 166.01 | 166.01 | 168.32 | 165.51 | 2.32M |
| January 07, 2026 | 167.48 | 166.73 | 166.73 | 167.6 | 161.95 | 3.89M |
| January 06, 2026 | 166.98 | 167.66 | 167.66 | 168.17 | 165.8 | 1.21M |
| January 05, 2026 | 163.88 | 167.21 | 167.21 | 167.57 | 163.29 | 1.4M |
| January 02, 2026 | 161.37 | 163.72 | 163.72 | 164 | 160.01 | 1.06M |
| December 31, 2025 | 161.91 | 160.76 | 160.76 | 161.93 | 160.53 | 847,274 |
| December 30, 2025 | 163.39 | 161.96 | 161.96 | 163.46 | 161.82 | 530,000 |
| December 29, 2025 | 164.49 | 163.94 | 163.94 | 165.09 | 163.09 | 872,106 |
| December 26, 2025 | 164.41 | 164.63 | 164.63 | 165.33 | 163.8 | 453,840 |
| December 24, 2025 | 165.28 | 164.95 | 164.95 | 166.06 | 164.69 | 419,156 |
| December 23, 2025 | 164.99 | 164.59 | 164.59 | 166.12 | 163.87 | 1.25M |
| December 22, 2025 | 166.81 | 164.99 | 164.99 | 167.9 | 163.95 | 1.44M |
| December 19, 2025 | 165.05 | 166.46 | 166.46 | 167.1 | 164.49 | 4.67M |
| December 18, 2025 | 160.19 | 165.03 | 165.03 | 165.92 | 159.79 | 2.43M |
| December 17, 2025 | 158.2 | 160.1 | 160.1 | 161.11 | 158.01 | 1.75M |
| December 16, 2025 | 159.85 | 159.04 | 159.04 | 160.54 | 157.2 | 1.51M |
| December 15, 2025 | 157.17 | 157.61 | 157.61 | 158.03 | 156 | 1.23M |
| December 12, 2025 | 160.19 | 157.09 | 157.09 | 161.58 | 156.4 | 1.3M |
| December 11, 2025 | 157.37 | 159.8 | 159.8 | 161.21 | 157.37 | 1.36M |
| December 10, 2025 | 151.64 | 158.34 | 158.34 | 159.3 | 151.64 | 1.81M |
| December 09, 2025 | 152.77 | 152.52 | 152.52 | 154.99 | 151.64 | 1.03M |
| December 08, 2025 | 156.36 | 153.41 | 153.41 | 156.54 | 152.85 | 1.81M |
| December 05, 2025 | 156.86 | 157.22 | 157.22 | 158.65 | 154.43 | 1.39M |
| December 04, 2025 | 159.03 | 158.05 | 158.05 | 159.96 | 157.86 | 1.21M |
| December 03, 2025 | 159.42 | 159.54 | 159.54 | 161.16 | 158.46 | 1.58M |
| December 02, 2025 | 159.79 | 159.63 | 159.63 | 161.18 | 159.26 | 1.25M |
| December 01, 2025 | 158.62 | 160.32 | 160.32 | 162.79 | 158.37 | 1.59M |
| November 28, 2025 | 160.3 | 158.87 | 158.87 | 160.3 | 158.7 | 495,300 |
| November 26, 2025 | 156.63 | 159.54 | 159.54 | 160.27 | 156.63 | 892,906 |
| November 25, 2025 | 154.6 | 157.35 | 157.35 | 158.11 | 154.6 | 1.56M |
| November 24, 2025 | 151.45 | 154.57 | 154.57 | 156.19 | 151.11 | 2.23M |