220.09
+4.12(+1.91%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 213.78 | 220.09 | 220.09 | 224.8 | 211.81 | 1.49M |
| February 19, 2026 | 212.52 | 215.97 | 215.97 | 216.79 | 210.95 | 591,916 |
| February 18, 2026 | 211.8 | 214.36 | 214.36 | 218.81 | 210.78 | 1.16M |
| February 17, 2026 | 206.68 | 212.48 | 212.48 | 212.84 | 204.45 | 914,294 |
| February 13, 2026 | 201.13 | 205.93 | 205.93 | 206.99 | 197.55 | 789,552 |
| February 12, 2026 | 207.68 | 201.23 | 201.23 | 208.62 | 197.52 | 789,012 |
| February 11, 2026 | 209 | 206.12 | 206.12 | 210.33 | 204.54 | 653,100 |
| February 10, 2026 | 208.31 | 206.68 | 206.68 | 208.35 | 203.83 | 600,600 |
| February 09, 2026 | 202.77 | 209.43 | 209.43 | 209.98 | 202.77 | 949,617 |
| February 06, 2026 | 196.66 | 202.61 | 202.61 | 207.11 | 195.72 | 1.32M |
| February 05, 2026 | 193.07 | 194.09 | 194.09 | 195.78 | 190.4 | 896,957 |
| February 04, 2026 | 202.81 | 192.91 | 192.91 | 202.83 | 190.98 | 1.02M |
| February 03, 2026 | 199.2 | 196.71 | 196.71 | 201.72 | 195.6 | 733,344 |
| February 02, 2026 | 191.64 | 197.8 | 197.8 | 198.64 | 191.64 | 968,000 |
| January 30, 2026 | 188.37 | 191.64 | 191.64 | 193.27 | 188.37 | 1.07M |
| January 29, 2026 | 186.84 | 188.39 | 188.39 | 188.84 | 183.76 | 1.02M |
| January 28, 2026 | 186.37 | 185.42 | 185.42 | 187.88 | 183.64 | 719,372 |
| January 27, 2026 | 189.69 | 187.24 | 187.24 | 190.88 | 185.57 | 777,224 |
| January 26, 2026 | 188.85 | 188.57 | 188.57 | 191.36 | 187.89 | 1.12M |
| January 23, 2026 | 191.39 | 190.37 | 190.37 | 193.5 | 188.7 | 738,942 |
| January 22, 2026 | 197.21 | 191.33 | 191.33 | 198.59 | 189.71 | 893,823 |
| January 21, 2026 | 192.98 | 195.92 | 195.92 | 197.71 | 189.9 | 966,786 |
| January 20, 2026 | 196.54 | 191.22 | 191.22 | 202.5 | 190.77 | 1.57M |
| January 16, 2026 | 197.15 | 196.69 | 196.69 | 199.45 | 195.29 | 1.15M |
| January 15, 2026 | 201.27 | 198.04 | 198.04 | 202.68 | 195.1 | 904,565 |
| January 14, 2026 | 202.49 | 197.45 | 197.45 | 202.53 | 197.04 | 1.04M |
| January 13, 2026 | 201.89 | 200.95 | 200.95 | 205.22 | 199.46 | 1.14M |
| January 12, 2026 | 193.27 | 203.61 | 203.61 | 204.5 | 191 | 1.66M |
| January 09, 2026 | 199.2 | 195.57 | 195.57 | 201.94 | 192.2 | 1.87M |
| January 08, 2026 | 200.44 | 198.01 | 198.01 | 202.75 | 197.79 | 1.34M |
| January 07, 2026 | 202.16 | 200.61 | 200.61 | 204.56 | 197.73 | 1.42M |
| January 06, 2026 | 197.7 | 202.34 | 202.34 | 204.67 | 196.73 | 1.65M |
| January 05, 2026 | 193.82 | 196.64 | 196.64 | 197 | 192.24 | 1.49M |
| January 02, 2026 | 190.43 | 193.45 | 193.45 | 194.77 | 189.87 | 942,484 |
| December 31, 2025 | 188.31 | 188.36 | 188.36 | 191.05 | 187.39 | 686,718 |
| December 30, 2025 | 186.64 | 188.59 | 188.59 | 191.91 | 186.6 | 689,724 |
| December 29, 2025 | 185.93 | 189.07 | 189.07 | 190.21 | 185.93 | 1.12M |
| December 26, 2025 | 188.73 | 189.89 | 189.89 | 192.45 | 187.46 | 651,930 |
| December 24, 2025 | 189 | 188.67 | 188.67 | 189.91 | 187 | 442,839 |
| December 23, 2025 | 187.71 | 187.81 | 187.81 | 188.72 | 184.95 | 901,993 |
| December 22, 2025 | 183.69 | 186.54 | 186.54 | 188 | 182.5 | 946,673 |
| December 19, 2025 | 183.01 | 182.07 | 182.07 | 183.53 | 180.8 | 1.79M |
| December 18, 2025 | 181.85 | 182.04 | 182.04 | 183.81 | 179.92 | 1.23M |
| December 17, 2025 | 177.87 | 178.54 | 178.54 | 180.09 | 175.83 | 1.19M |
| December 16, 2025 | 179.97 | 176.77 | 176.77 | 182.84 | 176.12 | 962,457 |
| December 15, 2025 | 182.48 | 181.66 | 181.66 | 183.75 | 180.28 | 1.38M |
| December 12, 2025 | 182.27 | 183.41 | 183.41 | 183.77 | 179.72 | 1.25M |
| December 11, 2025 | 177.16 | 181.41 | 181.41 | 184.57 | 177.16 | 1.25M |
| December 10, 2025 | 176.09 | 177.16 | 177.16 | 178.33 | 173.76 | 966,798 |
| December 09, 2025 | 173.66 | 175.34 | 175.34 | 178.08 | 173.23 | 806,806 |
| December 08, 2025 | 178.9 | 174.62 | 174.62 | 180.05 | 174.57 | 1.65M |
| December 05, 2025 | 167.76 | 173.2 | 173.2 | 177.73 | 167.6 | 2.2M |
| December 04, 2025 | 161.25 | 168.42 | 168.42 | 168.87 | 159.52 | 4.24M |
| December 03, 2025 | 161.28 | 163.15 | 163.15 | 166.46 | 160.06 | 2.83M |
| December 02, 2025 | 163.84 | 158.9 | 158.9 | 163.84 | 158.86 | 1.61M |
| December 01, 2025 | 163.07 | 161.79 | 161.79 | 164.76 | 160.58 | 1.53M |
| November 28, 2025 | 166.75 | 164.89 | 164.89 | 167.8 | 164.48 | 703,373 |
| November 26, 2025 | 163.42 | 166.95 | 166.95 | 167.92 | 161.8 | 1.01M |
| November 25, 2025 | 157.84 | 163.18 | 163.18 | 166.24 | 157.53 | 1.46M |
| November 24, 2025 | 157.67 | 157.33 | 157.33 | 160.27 | 156 | 1.17M |