177.20
+0.83(+0.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 27, 2026 | 175.05 | 177.2 | 177.2 | 177.87 | 174.28 | 3.26M |
| February 26, 2026 | 180.09 | 176.37 | 176.37 | 180.49 | 174.78 | 1.99M |
| February 25, 2026 | 179.11 | 179.59 | 179.59 | 180.21 | 178.06 | 1.94M |
| February 24, 2026 | 176.06 | 178.24 | 178.24 | 178.52 | 174.47 | 1.37M |
| February 23, 2026 | 174.55 | 176.09 | 176.09 | 177.01 | 174.12 | 1.6M |
| February 20, 2026 | 175.99 | 175.68 | 175.68 | 177 | 174.71 | 1.38M |
| February 19, 2026 | 176.29 | 176.9 | 176.9 | 177.53 | 175.77 | 1.3M |
| February 18, 2026 | 179.7 | 176.02 | 176.02 | 179.98 | 175.22 | 1.73M |
| February 17, 2026 | 180.89 | 179.89 | 179.89 | 182.53 | 178.49 | 1.33M |
| February 13, 2026 | 181.5 | 180.97 | 180.97 | 182 | 178.99 | 2.37M |
| February 12, 2026 | 179.17 | 180.31 | 180.31 | 184.79 | 176.99 | 4.57M |
| February 11, 2026 | 171.97 | 174.57 | 174.57 | 174.65 | 171.27 | 1.55M |
| February 10, 2026 | 171.62 | 172.53 | 172.53 | 173.39 | 168.69 | 2.15M |
| February 09, 2026 | 170.45 | 172.13 | 172.13 | 173.13 | 167.79 | 2.25M |
| February 06, 2026 | 167.62 | 171.62 | 171.62 | 173.9 | 166.76 | 3.4M |
| February 05, 2026 | 167.12 | 164.65 | 164.65 | 168 | 162.61 | 2.36M |
| February 04, 2026 | 165.58 | 166.79 | 166.79 | 167.39 | 164.46 | 2.02M |
| February 03, 2026 | 165.21 | 164.45 | 164.45 | 167.35 | 162.37 | 1.96M |
| February 02, 2026 | 164.91 | 165.11 | 165.11 | 167.4 | 164.17 | 1.83M |
| January 30, 2026 | 166.74 | 165.95 | 165.95 | 167.37 | 163.82 | 2.09M |
| January 29, 2026 | 164.5 | 167.44 | 167.44 | 168.4 | 163.34 | 2.29M |
| January 28, 2026 | 163.51 | 163.21 | 163.21 | 164.92 | 162.5 | 1.38M |
| January 27, 2026 | 161.63 | 163.16 | 163.16 | 165.23 | 160 | 1.59M |
| January 26, 2026 | 159.88 | 161.57 | 161.57 | 163.41 | 159.6 | 2.29M |
| January 23, 2026 | 159.01 | 159.16 | 159.16 | 160.79 | 157.15 | 1.4M |
| January 22, 2026 | 159.65 | 158.71 | 158.71 | 160.47 | 158.19 | 1.75M |
| January 21, 2026 | 160.87 | 159 | 159 | 161.5 | 157.63 | 1.81M |
| January 20, 2026 | 162.51 | 159.62 | 159.62 | 163.7 | 158.61 | 2.35M |
| January 16, 2026 | 160.51 | 163.6 | 163.6 | 165.21 | 159.53 | 2.59M |
| January 15, 2026 | 161.87 | 160.57 | 160.57 | 163.76 | 160.22 | 2.15M |
| January 14, 2026 | 159.78 | 159.26 | 159.26 | 160.3 | 157.29 | 1.99M |
| January 13, 2026 | 158.74 | 160.71 | 160.71 | 161.05 | 157.5 | 1.47M |
| January 12, 2026 | 158.1 | 157.87 | 157.87 | 160.25 | 156 | 1.79M |
| January 09, 2026 | 153.77 | 158.55 | 158.55 | 159.49 | 153.48 | 1.96M |
| January 08, 2026 | 152.18 | 152.93 | 152.93 | 153.7 | 151.5 | 2.16M |
| January 07, 2026 | 157.97 | 154.87 | 154.87 | 158.45 | 154.86 | 2.15M |
| January 06, 2026 | 156.21 | 156.78 | 156.78 | 158.91 | 155.38 | 2.8M |
| January 05, 2026 | 155.2 | 155.77 | 155.77 | 156.46 | 151.86 | 2.24M |
| January 02, 2026 | 154.64 | 155.03 | 155.03 | 155.98 | 153.9 | 2.51M |
| December 31, 2025 | 156.71 | 154.71 | 154.71 | 156.71 | 154.41 | 1.37M |
| December 30, 2025 | 156 | 156.41 | 156.41 | 156.64 | 155.29 | 1.07M |
| December 29, 2025 | 155.17 | 155.65 | 155.65 | 156.53 | 155.13 | 1.26M |
| December 26, 2025 | 154.41 | 155.04 | 155.04 | 155.46 | 154.38 | 555,095 |
| December 24, 2025 | 154.04 | 155.19 | 155.19 | 155.37 | 153.26 | 498,406 |
| December 23, 2025 | 153.18 | 153.88 | 153.88 | 154.03 | 151.62 | 1.7M |
| December 22, 2025 | 150.53 | 153.51 | 153.51 | 154.26 | 149.95 | 2.44M |
| December 19, 2025 | 148.15 | 149.99 | 149.99 | 151.68 | 148.15 | 5.23M |
| December 18, 2025 | 151.35 | 147.93 | 147.93 | 151.96 | 146.23 | 2.5M |
| December 17, 2025 | 150.47 | 148.39 | 148.39 | 151.36 | 146.97 | 2.04M |
| December 16, 2025 | 153.16 | 150.28 | 150.28 | 153.79 | 149.81 | 2.71M |
| December 15, 2025 | 153.19 | 152.89 | 152.89 | 153.44 | 150.65 | 3.01M |
| December 12, 2025 | 159 | 153.63 | 153.63 | 159.58 | 149.26 | 3.46M |
| December 11, 2025 | 159.91 | 158.82 | 158.82 | 159.93 | 155.84 | 2.29M |
| December 10, 2025 | 162.55 | 159.51 | 159.51 | 163.41 | 159 | 2.38M |
| December 09, 2025 | 164.25 | 162.76 | 162.76 | 164.62 | 162.2 | 1.24M |
| December 08, 2025 | 165.29 | 163.78 | 163.78 | 165.4 | 162.81 | 1.64M |
| December 05, 2025 | 161.02 | 164.73 | 164.73 | 166 | 160.5 | 1.88M |
| December 04, 2025 | 159.9 | 161.02 | 161.02 | 162.4 | 159.09 | 1.23M |
| December 03, 2025 | 157.43 | 159.69 | 159.69 | 159.88 | 156.57 | 1.36M |
| December 02, 2025 | 156.43 | 156.5 | 156.5 | 157.3 | 155.81 | 1.29M |