250.08
-24.78(-9.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 04, 2026 | 295.79 | 274.86 | 274.86 | 300.2 | 260.65 | 10.52M |
| March 03, 2026 | 285.87 | 280.81 | 280.81 | 293.15 | 271.68 | 8.1M |
| March 02, 2026 | 274.93 | 298.91 | 298.91 | 299.09 | 271.62 | 10.24M |
| February 27, 2026 | 247.02 | 258.93 | 258.93 | 260.85 | 241.71 | 6.04M |
| February 26, 2026 | 268.51 | 250.14 | 250.14 | 270.49 | 246.7 | 7.89M |
| February 25, 2026 | 260.6 | 267.9 | 267.9 | 276.5 | 259 | 7.1M |
| February 24, 2026 | 253.25 | 254.86 | 254.86 | 261.33 | 247.93 | 4.62M |
| February 23, 2026 | 248.18 | 248.89 | 248.89 | 255 | 246.28 | 4.71M |
| February 20, 2026 | 232 | 248.18 | 248.18 | 252.49 | 229.51 | 6.29M |
| February 19, 2026 | 221.96 | 232.48 | 232.48 | 232.98 | 216.87 | 4.07M |
| February 18, 2026 | 220.72 | 223.99 | 223.99 | 228.9 | 219.16 | 2.98M |
| February 17, 2026 | 212.4 | 219.96 | 219.96 | 224.39 | 204.57 | 4.62M |
| February 13, 2026 | 222.01 | 217.23 | 217.23 | 223.38 | 211 | 4.05M |
| February 12, 2026 | 227.26 | 216.1 | 216.1 | 227.47 | 209.23 | 6.73M |
| February 11, 2026 | 234.98 | 223.69 | 223.69 | 237.6 | 218.84 | 5.61M |
| February 10, 2026 | 232.2 | 228.37 | 228.37 | 236.11 | 225.18 | 7.51M |
| February 09, 2026 | 227 | 242.46 | 242.46 | 247.15 | 219.68 | 5.94M |
| February 06, 2026 | 216.53 | 227.68 | 227.68 | 234 | 213 | 6.59M |
| February 05, 2026 | 189.53 | 210.31 | 210.31 | 210.87 | 175.24 | 11.26M |
| February 04, 2026 | 232.65 | 211.12 | 211.12 | 240.39 | 203.33 | 11.57M |
| February 03, 2026 | 232.01 | 229.18 | 229.18 | 241.5 | 221.05 | 6.91M |
| February 02, 2026 | 208.79 | 222.44 | 222.44 | 229.36 | 208.04 | 5.21M |
| January 30, 2026 | 221.57 | 212.18 | 212.18 | 236.91 | 210.48 | 7.06M |
| January 29, 2026 | 220.84 | 215.86 | 215.86 | 222.27 | 206.59 | 4.53M |
| January 28, 2026 | 214.01 | 221.14 | 221.14 | 222.97 | 210.55 | 4.3M |
| January 27, 2026 | 201.38 | 214 | 214 | 216.04 | 200.6 | 4.14M |
| January 26, 2026 | 196.28 | 197.76 | 197.76 | 205 | 192.38 | 3.1M |
| January 23, 2026 | 198.23 | 196.94 | 196.94 | 200.23 | 189.5 | 2.56M |
| January 22, 2026 | 208.2 | 202.72 | 202.72 | 213 | 198.8 | 4.09M |
| January 21, 2026 | 197.51 | 201.46 | 201.46 | 208.1 | 191 | 5.92M |
| January 20, 2026 | 186.31 | 193.46 | 193.46 | 198.35 | 186.03 | 4.3M |
| January 16, 2026 | 197 | 191.04 | 191.04 | 201.93 | 189.59 | 3.59M |
| January 15, 2026 | 192.33 | 195.96 | 195.96 | 210.9 | 190.95 | 7.02M |
| January 14, 2026 | 190.74 | 184.11 | 184.11 | 196.73 | 182.56 | 2.88M |
| January 13, 2026 | 189.08 | 190.03 | 190.03 | 195.77 | 186.98 | 4.54M |
| January 12, 2026 | 174.5 | 185.18 | 185.18 | 186 | 174.5 | 5.98M |
| January 09, 2026 | 169 | 178.06 | 178.06 | 181.55 | 167.5 | 5.46M |
| January 08, 2026 | 190.16 | 173.15 | 173.15 | 191.21 | 171.8 | 5.99M |
| January 07, 2026 | 190 | 191.62 | 191.62 | 193.59 | 185 | 3.06M |
| January 06, 2026 | 183.18 | 194.11 | 194.11 | 194.2 | 176.99 | 4.36M |
| January 05, 2026 | 197.66 | 186.36 | 186.36 | 200.18 | 179.75 | 5.23M |
| January 02, 2026 | 188 | 194.33 | 194.33 | 195.92 | 187.02 | 3.52M |
| December 31, 2025 | 187.72 | 184.57 | 184.57 | 188.7 | 183.81 | 2.17M |
| December 30, 2025 | 190 | 186.81 | 186.81 | 190.19 | 186.43 | 1.26M |
| December 29, 2025 | 187.95 | 189.02 | 189.02 | 190.75 | 183.55 | 2.02M |
| December 26, 2025 | 193.09 | 191.72 | 191.72 | 193.99 | 188.1 | 1.69M |
| December 24, 2025 | 192.96 | 191.37 | 191.37 | 195.24 | 189.58 | 1.57M |
| December 23, 2025 | 187.56 | 191.87 | 191.87 | 192.99 | 187.3 | 2.05M |
| December 22, 2025 | 192.87 | 190.98 | 190.98 | 197.2 | 189.53 | 3.36M |
| December 19, 2025 | 178.7 | 185.83 | 185.83 | 187.12 | 174.81 | 4.44M |
| December 18, 2025 | 178.75 | 175.71 | 175.71 | 179.5 | 170.61 | 4.71M |
| December 17, 2025 | 180 | 170.44 | 170.44 | 186.67 | 170.12 | 4.58M |
| December 16, 2025 | 177.55 | 175.2 | 175.2 | 182.56 | 172.06 | 4.32M |
| December 15, 2025 | 183.83 | 178.45 | 178.45 | 186.53 | 177 | 4.51M |
| December 12, 2025 | 195 | 178.34 | 178.34 | 196.04 | 176.63 | 6.7M |
| December 11, 2025 | 192.66 | 198.5 | 198.5 | 200.01 | 188.75 | 5.47M |
| December 10, 2025 | 193.32 | 197.45 | 197.45 | 200.19 | 191.44 | 4.19M |
| December 09, 2025 | 180.6 | 192.73 | 192.73 | 195 | 180.35 | 3.66M |
| December 08, 2025 | 187.24 | 185.86 | 185.86 | 190.85 | 179 | 5.86M |
| December 05, 2025 | 186 | 181.79 | 181.79 | 188.36 | 181.48 | 5.18M |