176.51
-1.73(-0.97%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 175.49 | 176.51 | 176.51 | 180.7 | 174.48 | 273,463 |
| February 19, 2026 | 177.5 | 178.24 | 178.24 | 184.28 | 173.01 | 496,700 |
| February 18, 2026 | 177.3 | 180.57 | 180.57 | 185.13 | 177.03 | 235,885 |
| February 17, 2026 | 173.93 | 176.61 | 176.61 | 182.27 | 173.69 | 306,425 |
| February 13, 2026 | 170.36 | 177.28 | 177.28 | 182 | 168.71 | 401,548 |
| February 12, 2026 | 173.81 | 170.12 | 170.12 | 174.45 | 159.72 | 739,936 |
| February 11, 2026 | 187.49 | 169.61 | 169.61 | 188 | 167.12 | 486,131 |
| February 10, 2026 | 187 | 185.53 | 185.53 | 193.04 | 185.02 | 297,124 |
| February 09, 2026 | 185 | 185.23 | 185.23 | 194 | 182.89 | 798,300 |
| February 06, 2026 | 175.73 | 183.22 | 183.22 | 185.85 | 170.11 | 800,562 |
| February 05, 2026 | 158.52 | 155.92 | 155.92 | 161.12 | 152.21 | 406,500 |
| February 04, 2026 | 168 | 163.08 | 163.08 | 169.98 | 154.02 | 571,341 |
| February 03, 2026 | 175.96 | 170 | 170 | 178 | 165.04 | 509,411 |
| February 02, 2026 | 162 | 174.73 | 174.73 | 176.66 | 160.23 | 594,784 |
| January 30, 2026 | 170.72 | 163.69 | 163.69 | 172.5 | 162.51 | 815,411 |
| January 29, 2026 | 172.81 | 171.4 | 171.4 | 173.8 | 169 | 415,505 |
| January 28, 2026 | 176.6 | 174.89 | 174.89 | 180.32 | 174.5 | 341,590 |
| January 27, 2026 | 183.28 | 177.51 | 177.51 | 187.91 | 170.5 | 771,029 |
| January 26, 2026 | 182.37 | 184.06 | 184.06 | 186 | 180.2 | 355,068 |
| January 23, 2026 | 189.03 | 182.37 | 182.37 | 190.01 | 182.07 | 340,622 |
| January 22, 2026 | 190.47 | 190.4 | 190.4 | 197.29 | 188.62 | 422,169 |
| January 21, 2026 | 186.11 | 186 | 186 | 187.99 | 177.4 | 655,079 |
| January 20, 2026 | 185 | 185.27 | 185.27 | 195.59 | 183.2 | 572,683 |
| January 16, 2026 | 192.55 | 194.01 | 194.01 | 201.07 | 190.63 | 660,611 |
| January 15, 2026 | 189.11 | 192.06 | 192.06 | 193.7 | 179 | 1.01M |
| January 14, 2026 | 209.68 | 185.46 | 185.46 | 211.2 | 183.97 | 1.08M |
| January 13, 2026 | 216 | 211.72 | 211.72 | 220 | 209.1 | 475,664 |
| January 12, 2026 | 246.66 | 215.51 | 215.51 | 250.2 | 213.41 | 878,236 |
| January 09, 2026 | 239.93 | 239.35 | 239.35 | 250.5 | 236.76 | 442,349 |
| January 08, 2026 | 234.9 | 236.6 | 236.6 | 238.09 | 232.5 | 229,800 |
| January 07, 2026 | 232.8 | 234.74 | 234.74 | 242.9 | 230 | 295,151 |
| January 06, 2026 | 231.83 | 233.25 | 233.25 | 235.29 | 225 | 272,034 |
| January 05, 2026 | 220.33 | 230.18 | 230.18 | 236 | 215.81 | 335,924 |
| January 02, 2026 | 221.94 | 219.48 | 219.48 | 224.11 | 208.15 | 370,132 |
| December 31, 2025 | 221.56 | 221.41 | 221.41 | 224.5 | 217.77 | 245,047 |
| December 30, 2025 | 227.74 | 221.25 | 221.25 | 231 | 220.69 | 222,313 |
| December 29, 2025 | 227.15 | 227.74 | 227.74 | 231.28 | 224 | 322,100 |
| December 26, 2025 | 228.69 | 229.22 | 229.22 | 232.27 | 223 | 259,845 |
| December 24, 2025 | 222.55 | 228.69 | 228.69 | 230 | 219.33 | 161,340 |
| December 23, 2025 | 213.91 | 221.02 | 221.02 | 225.8 | 213.08 | 224,948 |
| December 22, 2025 | 215 | 218.01 | 218.01 | 226 | 213.08 | 759,938 |
| December 19, 2025 | 212.7 | 215.25 | 215.25 | 220.92 | 209.53 | 735,229 |
| December 18, 2025 | 202.48 | 208.78 | 208.78 | 211.71 | 197.21 | 547,409 |
| December 17, 2025 | 200.78 | 196.95 | 196.95 | 204.24 | 195.1 | 366,069 |
| December 16, 2025 | 189.37 | 198.93 | 198.93 | 199.11 | 188 | 411,213 |
| December 15, 2025 | 200.03 | 191.03 | 191.03 | 203 | 189.38 | 345,918 |
| December 12, 2025 | 204.84 | 197.61 | 197.61 | 207.06 | 197.23 | 281,828 |
| December 11, 2025 | 197.69 | 204.35 | 204.35 | 207.46 | 196.39 | 250,971 |
| December 10, 2025 | 193.42 | 196.89 | 196.89 | 203 | 190.05 | 321,714 |
| December 09, 2025 | 202.4 | 194.69 | 194.69 | 209 | 193.52 | 366,841 |
| December 08, 2025 | 210.6 | 202.41 | 202.41 | 210.6 | 199.2 | 214,662 |
| December 05, 2025 | 207.37 | 207.01 | 207.01 | 215.02 | 205 | 322,578 |
| December 04, 2025 | 202.55 | 210.09 | 210.09 | 211.88 | 201.68 | 287,086 |
| December 03, 2025 | 202.01 | 203.77 | 203.77 | 205.4 | 198 | 266,769 |
| December 02, 2025 | 203.77 | 202.65 | 202.65 | 209.87 | 202.47 | 328,313 |
| December 01, 2025 | 210.37 | 203.7 | 203.7 | 215.99 | 199.53 | 480,224 |
| November 28, 2025 | 222.68 | 218.26 | 218.26 | 227.52 | 215.02 | 245,104 |
| November 26, 2025 | 214.72 | 213.13 | 213.13 | 222 | 210.8 | 456,489 |
| November 25, 2025 | 203.6 | 210.3 | 210.3 | 213 | 201.95 | 669,936 |
| November 24, 2025 | 197.81 | 203.79 | 203.79 | 206.64 | 195 | 818,600 |