220.80
+13.7(+6.62%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 19, 2026 | 203.8 | 208.2 | 208.2 | 208.2 | 203.8 | 0 |
| February 18, 2026 | 206.6 | 207.1 | 207.1 | 207.1 | 205 | 58 |
| February 17, 2026 | 205.6 | 203 | 203 | 205.6 | 197.1 | 96 |
| February 16, 2026 | 208.6 | 208.6 | 208.6 | 208.6 | 208.6 | 0 |
| February 13, 2026 | 214.2 | 209.3 | 209.3 | 214.6 | 209.3 | 13 |
| February 12, 2026 | 217.4 | 216.6 | 216.6 | 218 | 216.6 | 7 |
| February 11, 2026 | 219 | 216.4 | 216.4 | 219 | 216.4 | 10 |
| February 10, 2026 | 226.5 | 226.5 | 226.5 | 226.5 | 226.5 | 0 |
| February 09, 2026 | 237.8 | 237.8 | 237.8 | 237.8 | 237.8 | 0 |
| February 06, 2026 | 239.6 | 232.3 | 232.3 | 244.2 | 232.3 | 9 |
| February 05, 2026 | 237 | 235.3 | 235.3 | 237 | 227.2 | 62 |
| February 04, 2026 | 266.2 | 251.3 | 251.3 | 268 | 251.3 | 47 |
| February 03, 2026 | 275.8 | 266.2 | 266.2 | 276.4 | 266.2 | 25 |
| February 02, 2026 | 249.4 | 262.9 | 262.9 | 264.4 | 249.4 | 15 |
| January 30, 2026 | 249.6 | 257.8 | 257.8 | 258 | 249.6 | 128 |
| January 29, 2026 | 245.3 | 245.3 | 245.3 | 245.3 | 245.3 | 0 |
| January 28, 2026 | 257.4 | 251.5 | 251.5 | 257.4 | 251.5 | 14 |
| January 27, 2026 | 255.4 | 254.3 | 254.3 | 257.2 | 254.3 | 6 |
| January 26, 2026 | 241.2 | 252 | 252 | 252 | 241.2 | 2 |
| January 23, 2026 | 250.2 | 246.3 | 246.3 | 255.8 | 246.3 | 31 |
| January 22, 2026 | 250.4 | 248.7 | 248.7 | 250.4 | 248.7 | 8 |
| January 21, 2026 | 230.2 | 232.2 | 232.2 | 232.2 | 230.2 | 22 |
| January 20, 2026 | 240 | 241.5 | 241.5 | 241.5 | 240 | 26 |
| January 19, 2026 | 235.8 | 238.6 | 238.6 | 238.6 | 235.8 | 26 |
| January 16, 2026 | 246.1 | 246.1 | 246.1 | 246.1 | 246.1 | 0 |
| January 15, 2026 | 249.9 | 249.9 | 249.9 | 249.9 | 249.9 | 0 |
| January 14, 2026 | 257 | 257 | 257 | 257 | 254.6 | 6 |
| January 13, 2026 | 253.6 | 257.9 | 257.9 | 257.9 | 253.6 | 144 |
| January 12, 2026 | 240.8 | 246.2 | 246.2 | 246.2 | 240.8 | 2 |
| January 09, 2026 | 247.6 | 248 | 248 | 248 | 247.6 | 2 |
| January 08, 2026 | 241.9 | 241.9 | 241.9 | 241.9 | 241.9 | 0 |
| January 07, 2026 | 232.1 | 232.1 | 232.1 | 232.1 | 232.1 | 0 |
| January 06, 2026 | 229.4 | 229.4 | 229.4 | 229.4 | 229.4 | 14 |
| January 05, 2026 | 227 | 228.3 | 228.3 | 228.3 | 227 | 4 |
| January 02, 2026 | 231.2 | 219.7 | 219.7 | 231.2 | 219.7 | 0 |
| December 31, 2025 | 223.2 | 223.2 | 223.2 | 223.2 | 223.2 | 0 |
| December 30, 2025 | 226.1 | 226.1 | 226.1 | 226.1 | 226.1 | 0 |
| December 29, 2025 | 222.4 | 222.4 | 222.4 | 222.4 | 222.4 | 0 |
| December 24, 2025 | 228.8 | 228.8 | 228.8 | 228.8 | 228.8 | 0 |
| December 23, 2025 | 225.8 | 225.8 | 225.8 | 225.8 | 225.8 | 0 |
| December 22, 2025 | 218.6 | 218.6 | 218.6 | 218.6 | 218.6 | 0 |
| December 19, 2025 | 211.4 | 214.5 | 214.5 | 214.5 | 210.8 | 40 |
| December 18, 2025 | 204.6 | 210.6 | 210.6 | 210.6 | 204.6 | 2 |
| December 17, 2025 | 206 | 205.1 | 205.1 | 206 | 205.1 | 4 |
| December 16, 2025 | 215.6 | 214.4 | 214.4 | 215.6 | 214.4 | 46 |
| December 15, 2025 | 219.2 | 217.7 | 217.7 | 219.2 | 217.7 | 44 |
| December 12, 2025 | 226.2 | 216.6 | 216.6 | 226.2 | 215.4 | 64 |
| December 11, 2025 | 228.1 | 228.1 | 228.1 | 228.1 | 228.1 | 0 |
| December 10, 2025 | 231.2 | 232.3 | 232.3 | 232.3 | 231.2 | 40 |
| December 09, 2025 | 226.9 | 226.9 | 226.9 | 226.9 | 226.9 | 0 |
| December 08, 2025 | 228.6 | 228.6 | 228.6 | 228.6 | 228.6 | 0 |
| December 05, 2025 | 237 | 235.3 | 235.3 | 237 | 235.3 | 30 |
| December 04, 2025 | 229.5 | 229.5 | 229.5 | 229.5 | 229.5 | 0 |
| December 03, 2025 | 233.4 | 233.4 | 233.4 | 233.4 | 233.4 | 0 |
| December 02, 2025 | 230.6 | 227.3 | 227.3 | 230.6 | 227.3 | 48 |
| December 01, 2025 | 229.8 | 230.1 | 230.1 | 230.1 | 229.8 | 116 |
| November 28, 2025 | 240.4 | 231.3 | 231.3 | 240.4 | 231.3 | 4 |
| November 27, 2025 | 234.6 | 241.3 | 241.3 | 241.3 | 234.6 | 15 |
| November 26, 2025 | 249.2 | 234.9 | 234.9 | 249.6 | 232.6 | 364 |
| November 25, 2025 | 244.2 | 236.3 | 236.3 | 254 | 236.3 | 90 |