208.42
+3.36(+1.64%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 204.26 | 208.42 | 208.42 | 208.48 | 202.31 | 3.73M |
| February 19, 2026 | 207.93 | 205.06 | 205.06 | 208.68 | 203.32 | 5.05M |
| February 18, 2026 | 207.32 | 209.88 | 209.08 | 210.62 | 206.41 | 4.39M |
| February 17, 2026 | 207.5 | 206.74 | 206.74 | 211.22 | 205.33 | 3.51M |
| February 13, 2026 | 206.2 | 207.37 | 207.37 | 208.74 | 202.24 | 5.25M |
| February 12, 2026 | 217 | 206.89 | 206.89 | 217.78 | 204.55 | 6.98M |
| February 11, 2026 | 222 | 214.39 | 214.39 | 223.64 | 214 | 4.87M |
| February 10, 2026 | 222.48 | 219.93 | 219.93 | 226.5 | 218.22 | 4.42M |
| February 09, 2026 | 221.46 | 222.76 | 222.76 | 223.89 | 220.02 | 3.04M |
| February 06, 2026 | 220.54 | 222.79 | 222.79 | 224.59 | 220 | 3.39M |
| February 05, 2026 | 223.7 | 216.93 | 216.93 | 225.13 | 214.65 | 6.66M |
| February 04, 2026 | 223.68 | 225.46 | 225.46 | 227.72 | 223 | 5.43M |
| February 03, 2026 | 224.89 | 223.34 | 223.34 | 227.45 | 218.97 | 4.5M |
| February 02, 2026 | 218.25 | 223.68 | 223.68 | 225.14 | 217.35 | 5.11M |
| January 30, 2026 | 217.95 | 218.93 | 218.93 | 221.14 | 216.88 | 4.48M |
| January 29, 2026 | 220.2 | 219.31 | 219.31 | 223.12 | 217.26 | 4.86M |
| January 28, 2026 | 217.03 | 218.41 | 218.41 | 223.48 | 217.03 | 5.93M |
| January 27, 2026 | 220.01 | 217.11 | 217.11 | 220.25 | 214.57 | 6.19M |
| January 26, 2026 | 217.87 | 220.18 | 220.18 | 222.11 | 216.53 | 7.28M |
| January 23, 2026 | 223.79 | 217.3 | 217.3 | 227.06 | 216.82 | 14.21M |
| January 22, 2026 | 233.05 | 235.07 | 235.07 | 237.98 | 232.31 | 5.52M |
| January 21, 2026 | 229.68 | 231.01 | 231.01 | 233.63 | 229.01 | 6.39M |
| January 20, 2026 | 233.05 | 228.72 | 228.72 | 237 | 227.66 | 6.99M |
| January 16, 2026 | 240.73 | 239.14 | 239.14 | 243.36 | 237.59 | 6.69M |
| January 15, 2026 | 235.2 | 236.97 | 236.97 | 239.82 | 235.2 | 5.33M |
| January 14, 2026 | 230.31 | 234.42 | 234.42 | 234.53 | 224.26 | 7.75M |
| January 13, 2026 | 234.6 | 231.41 | 231.41 | 235.4 | 230.02 | 8.82M |
| January 12, 2026 | 229.95 | 233.2 | 233.2 | 236.18 | 228.7 | 15.08M |
| January 09, 2026 | 256 | 249.2 | 249.2 | 256.51 | 249.09 | 3.83M |
| January 08, 2026 | 253 | 255.68 | 255.68 | 257.46 | 252 | 3.84M |
| January 07, 2026 | 257.24 | 253.25 | 253.25 | 258.71 | 252.37 | 3.88M |
| January 06, 2026 | 250.97 | 257.94 | 257.94 | 259.64 | 250 | 5.25M |
| January 05, 2026 | 247.55 | 250.51 | 250.51 | 253.35 | 247.45 | 3.34M |
| January 02, 2026 | 244.35 | 247.93 | 247.93 | 247.99 | 242.5 | 3M |
| December 31, 2025 | 245 | 242.36 | 242.36 | 245 | 242.34 | 2.09M |
| December 30, 2025 | 246.04 | 243.97 | 243.97 | 246.09 | 243.76 | 1.4M |
| December 29, 2025 | 249.46 | 245.75 | 245.75 | 249.74 | 245.4 | 2.27M |
| December 26, 2025 | 247.67 | 249.32 | 249.32 | 249.73 | 247.67 | 1.51M |
| December 24, 2025 | 248 | 248.27 | 248.27 | 249.65 | 247.47 | 901,900 |
| December 23, 2025 | 246.34 | 247.6 | 247.6 | 247.91 | 246.22 | 1.85M |
| December 22, 2025 | 245 | 246.77 | 246.77 | 247.25 | 243.02 | 1.89M |
| December 19, 2025 | 241.92 | 243.73 | 243.73 | 244.77 | 240.74 | 5.91M |
| December 18, 2025 | 241.08 | 242.76 | 242.76 | 244.71 | 241.08 | 2.73M |
| December 17, 2025 | 242.63 | 239.5 | 239.5 | 244.82 | 238.87 | 3.44M |
| December 16, 2025 | 240.37 | 241.61 | 241.61 | 242.5 | 239.09 | 3.94M |
| December 15, 2025 | 239.38 | 239.81 | 239.81 | 241 | 238.05 | 4.05M |
| December 12, 2025 | 240.56 | 237.87 | 237.87 | 241.24 | 236.01 | 2.96M |
| December 11, 2025 | 237.48 | 239.29 | 239.29 | 243.31 | 237 | 4.07M |
| December 10, 2025 | 229.95 | 237.76 | 237.76 | 238.47 | 229.14 | 4.15M |
| December 09, 2025 | 230.59 | 230.81 | 230.81 | 234.97 | 228.63 | 4.14M |
| December 08, 2025 | 231.1 | 230.59 | 230.59 | 233.04 | 229.44 | 3.38M |
| December 05, 2025 | 228.56 | 230.68 | 230.68 | 233.01 | 228.56 | 3.92M |
| December 04, 2025 | 226.8 | 229.71 | 229.71 | 230.96 | 226.48 | 4.29M |
| December 03, 2025 | 223.93 | 227.24 | 227.24 | 228.41 | 222.98 | 4.09M |
| December 02, 2025 | 221.54 | 224 | 224 | 224.89 | 219.87 | 3.97M |
| December 01, 2025 | 218.15 | 220.37 | 220.37 | 223.03 | 217.56 | 3.42M |
| November 28, 2025 | 218.73 | 219.07 | 219.07 | 220.8 | 217.55 | 1.64M |
| November 26, 2025 | 214.6 | 217.47 | 217.47 | 219.15 | 214.5 | 2.43M |
| November 25, 2025 | 208.98 | 214.45 | 214.45 | 215.68 | 208.13 | 2.89M |
| November 24, 2025 | 209.03 | 208.84 | 208.84 | 210.53 | 206.41 | 4.2M |