206.23
+3.49(+1.72%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 201.13 | 206.23 | 206.23 | 209.93 | 200.21 | 1.08M |
| February 19, 2026 | 201.1 | 202.74 | 202.74 | 202.86 | 199.53 | 944,492 |
| February 18, 2026 | 205.2 | 202.81 | 202.81 | 207.12 | 202.8 | 817,143 |
| February 17, 2026 | 206.09 | 206.15 | 206.15 | 207.31 | 199 | 1.13M |
| February 13, 2026 | 200.01 | 201.25 | 201.25 | 204.19 | 198 | 818,300 |
| February 12, 2026 | 206 | 199.32 | 199.32 | 210.63 | 199.13 | 1.12M |
| February 11, 2026 | 204.19 | 204.41 | 204.41 | 204.8 | 200 | 1.33M |
| February 10, 2026 | 202.08 | 199.81 | 199.81 | 203.56 | 198.31 | 1.19M |
| February 09, 2026 | 206.57 | 201.92 | 201.92 | 207.61 | 201.49 | 920,700 |
| February 06, 2026 | 206.73 | 208.29 | 208.29 | 212.05 | 206.73 | 930,554 |
| February 05, 2026 | 209.25 | 205.53 | 205.53 | 210 | 202.94 | 680,528 |
| February 04, 2026 | 204.88 | 210.53 | 210.53 | 211.5 | 204.3 | 1.02M |
| February 03, 2026 | 202.5 | 203.02 | 203.02 | 209.56 | 201.89 | 1.27M |
| February 02, 2026 | 202 | 203 | 203 | 205.15 | 198.63 | 1.52M |
| January 30, 2026 | 204.56 | 202 | 202 | 207.49 | 201.03 | 1.06M |
| January 29, 2026 | 204.02 | 205.59 | 205.59 | 205.71 | 200.75 | 851,325 |
| January 28, 2026 | 205.46 | 205.68 | 205.68 | 207 | 202.25 | 702,323 |
| January 27, 2026 | 202.72 | 205.81 | 205.81 | 206.98 | 200.5 | 648,232 |
| January 26, 2026 | 205.38 | 203.2 | 203.2 | 206.34 | 201.1 | 1.06M |
| January 23, 2026 | 207.58 | 206.16 | 206.16 | 208.15 | 205.25 | 646,757 |
| January 22, 2026 | 213 | 207.67 | 207.67 | 216.85 | 207.28 | 976,898 |
| January 21, 2026 | 207.99 | 211.98 | 211.98 | 213.51 | 205.58 | 1.13M |
| January 20, 2026 | 213.45 | 206.25 | 206.25 | 214.26 | 204.59 | 1.12M |
| January 16, 2026 | 213.96 | 215.32 | 215.32 | 217.79 | 212.59 | 927,300 |
| January 15, 2026 | 211.84 | 212.88 | 212.88 | 214.82 | 207.49 | 833,639 |
| January 14, 2026 | 213.79 | 209.2 | 209.2 | 218.04 | 206.79 | 1.13M |
| January 13, 2026 | 214.98 | 215.69 | 215.69 | 216.51 | 211.82 | 1.15M |
| January 12, 2026 | 213.3 | 215.58 | 215.58 | 215.9 | 209.76 | 1.01M |
| January 09, 2026 | 219.05 | 216.19 | 216.19 | 222 | 210 | 1.52M |
| January 08, 2026 | 209 | 216.66 | 216.66 | 221.9 | 208.02 | 1.68M |
| January 07, 2026 | 216.81 | 210.08 | 210.08 | 218.16 | 209.82 | 1.34M |
| January 06, 2026 | 206.43 | 217.04 | 217.04 | 219.02 | 205.94 | 1.85M |
| January 05, 2026 | 202.86 | 207.06 | 207.06 | 213.8 | 202.41 | 1.79M |
| January 02, 2026 | 198.98 | 200.22 | 200.22 | 201.03 | 197.56 | 1.59M |
| December 31, 2025 | 198.27 | 197.97 | 197.97 | 200.65 | 197.35 | 1.06M |
| December 30, 2025 | 202.61 | 198.98 | 198.98 | 203.18 | 198.83 | 935,910 |
| December 29, 2025 | 208.16 | 202.14 | 202.14 | 208.72 | 200.62 | 2.22M |
| December 26, 2025 | 210.44 | 210.25 | 210.25 | 210.83 | 207.35 | 950,309 |
| December 24, 2025 | 208.59 | 210.24 | 210.24 | 210.63 | 205.56 | 568,232 |
| December 23, 2025 | 212.6 | 207.93 | 207.93 | 212.6 | 204.5 | 1.17M |
| December 22, 2025 | 215 | 211.16 | 211.16 | 215.02 | 209.21 | 1.54M |
| December 19, 2025 | 210.89 | 212.14 | 212.14 | 212.98 | 207.96 | 2.53M |
| December 18, 2025 | 210.62 | 210.07 | 210.07 | 212.28 | 206.92 | 1.79M |
| December 17, 2025 | 209.43 | 207.96 | 207.96 | 213.07 | 207.38 | 1.14M |
| December 16, 2025 | 214.25 | 209.93 | 209.93 | 214.25 | 207.78 | 1.16M |
| December 15, 2025 | 214.47 | 211.82 | 211.82 | 215.55 | 211.39 | 1.02M |
| December 12, 2025 | 216.2 | 213.71 | 213.71 | 216.96 | 211.72 | 1.19M |
| December 11, 2025 | 220.15 | 216.69 | 215.48 | 222 | 215 | 1.22M |
| December 10, 2025 | 216.92 | 219.5 | 218.27 | 219.8 | 211.19 | 1.97M |
| December 09, 2025 | 220.12 | 217.99 | 216.77 | 223.24 | 217.01 | 1.41M |
| December 08, 2025 | 227.99 | 219.86 | 219.86 | 229.9 | 218.73 | 1.77M |
| December 05, 2025 | 226.34 | 232.22 | 232.22 | 236.86 | 226.34 | 1.94M |
| December 04, 2025 | 227.46 | 225.96 | 225.96 | 228.31 | 222.45 | 1.29M |
| December 03, 2025 | 211.52 | 227.94 | 227.94 | 228.2 | 209.81 | 2.69M |
| December 02, 2025 | 211.03 | 209.42 | 209.42 | 213.67 | 208.1 | 1.79M |
| December 01, 2025 | 205 | 208.19 | 208.19 | 213.73 | 203.55 | 2.46M |
| November 28, 2025 | 209.74 | 206.57 | 206.57 | 209.74 | 202.07 | 1.77M |
| November 26, 2025 | 204 | 207.41 | 207.41 | 211.87 | 204 | 3.15M |
| November 25, 2025 | 199.5 | 206.73 | 206.73 | 215.74 | 197.18 | 7.12M |
| November 24, 2025 | 206.97 | 206.31 | 206.31 | 209.84 | 205.88 | 2.87M |