230.16
-1.38(-0.60%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 231.95 | 230.16 | 230.16 | 233.72 | 226.15 | 1.58M |
| February 19, 2026 | 238.05 | 231.54 | 231.54 | 241.22 | 230.36 | 1.46M |
| February 18, 2026 | 236.48 | 239.14 | 239.14 | 241.15 | 236.03 | 1.28M |
| February 17, 2026 | 238.54 | 237.01 | 237.01 | 241.12 | 234.27 | 1.34M |
| February 13, 2026 | 238.98 | 239.09 | 239.09 | 242.04 | 236.55 | 1.7M |
| February 12, 2026 | 242.82 | 238.08 | 238.08 | 243.89 | 234.95 | 1.71M |
| February 11, 2026 | 247.17 | 241.07 | 241.07 | 248.99 | 239.45 | 2.38M |
| February 10, 2026 | 240.21 | 248.19 | 248.19 | 249.24 | 238.78 | 2.68M |
| February 09, 2026 | 231.14 | 238.25 | 238.25 | 238.65 | 227 | 2.15M |
| February 06, 2026 | 223.53 | 231.14 | 231.14 | 231.49 | 223.53 | 3.35M |
| February 05, 2026 | 223.12 | 223.53 | 223.53 | 226.03 | 219.6 | 2.3M |
| February 04, 2026 | 215.56 | 224.18 | 224.18 | 227.33 | 214.82 | 3.71M |
| February 03, 2026 | 209.92 | 212.74 | 212.74 | 217.6 | 208.35 | 2.36M |
| February 02, 2026 | 208.84 | 213.61 | 213.61 | 216.1 | 204 | 2.91M |
| January 30, 2026 | 204.12 | 206.12 | 206.12 | 214.84 | 199.13 | 7.2M |
| January 29, 2026 | 180.96 | 191.52 | 191.52 | 192.19 | 180.38 | 3.76M |
| January 28, 2026 | 183.18 | 182.81 | 182.81 | 188.71 | 182.04 | 2.47M |
| January 27, 2026 | 192.33 | 182.99 | 182.99 | 192.79 | 182.54 | 2.2M |
| January 26, 2026 | 191.9 | 193.79 | 193.79 | 194.73 | 190.68 | 1.61M |
| January 23, 2026 | 191.81 | 191.69 | 191.69 | 192.19 | 188.33 | 1.42M |
| January 22, 2026 | 188.81 | 192.67 | 192.67 | 194.53 | 187.69 | 1.8M |
| January 21, 2026 | 184.38 | 187.37 | 187.37 | 189.04 | 183.75 | 2.4M |
| January 20, 2026 | 186.5 | 184.2 | 184.2 | 189.68 | 183.98 | 2.22M |
| January 16, 2026 | 194.65 | 189.76 | 189.76 | 195.68 | 187.85 | 2.29M |
| January 15, 2026 | 201.45 | 194.61 | 194.61 | 202 | 194.06 | 2.11M |
| January 14, 2026 | 197.67 | 202.34 | 202.34 | 204.63 | 196.24 | 1.24M |
| January 13, 2026 | 203.97 | 197.89 | 197.89 | 205.21 | 197.45 | 1.99M |
| January 12, 2026 | 208.81 | 206.67 | 206.67 | 211.15 | 205.45 | 1.19M |
| January 09, 2026 | 210.15 | 210.59 | 210.59 | 212.34 | 202.56 | 1.46M |
| January 08, 2026 | 204.05 | 209.71 | 209.71 | 212.95 | 202.18 | 1.86M |
| January 07, 2026 | 211.55 | 206.36 | 206.36 | 213.44 | 206.1 | 2.14M |
| January 06, 2026 | 210 | 210.62 | 210.62 | 211.15 | 206.99 | 2.9M |
| January 05, 2026 | 209.91 | 210.01 | 210.01 | 215.1 | 208.1 | 1.67M |
| January 02, 2026 | 209.45 | 209.28 | 209.28 | 215.65 | 207.72 | 1.4M |
| December 31, 2025 | 209.58 | 208.75 | 208.75 | 209.89 | 208.07 | 940,641 |
| December 30, 2025 | 207.93 | 209.6 | 209.6 | 211.01 | 207.88 | 1.2M |
| December 29, 2025 | 207.05 | 209.04 | 209.04 | 209.59 | 206.78 | 1.75M |
| December 26, 2025 | 207.57 | 207.16 | 207.16 | 209.24 | 206.18 | 791,100 |
| December 24, 2025 | 205.78 | 208.46 | 208.46 | 208.66 | 205 | 513,500 |
| December 23, 2025 | 206.26 | 205.28 | 205.28 | 207.13 | 203.98 | 1.29M |
| December 22, 2025 | 205.31 | 206.02 | 206.02 | 209.6 | 205.01 | 1.38M |
| December 19, 2025 | 206.44 | 205 | 205 | 208.96 | 204.2 | 6M |
| December 18, 2025 | 209.66 | 206.5 | 206.5 | 213.8 | 206.4 | 2.29M |
| December 17, 2025 | 209.43 | 209.66 | 209.66 | 212.16 | 209.38 | 1.74M |
| December 16, 2025 | 210.32 | 211.29 | 211.29 | 213.46 | 208.44 | 1.77M |
| December 15, 2025 | 206.17 | 209.52 | 209.52 | 210.37 | 205 | 1.53M |
| December 12, 2025 | 212.47 | 206.6 | 206.6 | 214.63 | 206.11 | 1.67M |
| December 11, 2025 | 214.67 | 212.06 | 212.06 | 215.97 | 209.3 | 1.53M |
| December 10, 2025 | 204.6 | 213.29 | 213.29 | 215.77 | 204.18 | 1.55M |
| December 09, 2025 | 204.17 | 205.13 | 205.13 | 206.64 | 203.04 | 1.11M |
| December 08, 2025 | 205.29 | 204.65 | 204.65 | 205.98 | 201.6 | 2.03M |
| December 05, 2025 | 200 | 205.1 | 205.1 | 207.79 | 199.65 | 1.68M |
| December 04, 2025 | 199.95 | 199.98 | 199.98 | 201.37 | 196.34 | 1.59M |
| December 03, 2025 | 196.69 | 199.96 | 199.96 | 201.66 | 196 | 1.34M |
| December 02, 2025 | 197.82 | 197.72 | 197.72 | 198.3 | 194.02 | 1.49M |
| December 01, 2025 | 199.5 | 196.94 | 196.94 | 202.28 | 195.71 | 1.82M |
| November 28, 2025 | 200.15 | 200.12 | 200.12 | 203.31 | 198.84 | 899,110 |
| November 26, 2025 | 200.44 | 199.81 | 199.81 | 200.76 | 198.64 | 1.41M |
| November 25, 2025 | 199.08 | 200.76 | 200.76 | 204.69 | 198.64 | 1.38M |
| November 24, 2025 | 200.93 | 199.08 | 199.08 | 204.82 | 198.33 | 2.74M |