248.90
+9.1(+3.79%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 240.9 | 248.9 | 248.9 | 248.95 | 239.22 | 1.42M |
| February 19, 2026 | 242.45 | 239.8 | 239.8 | 249.69 | 235.97 | 1.86M |
| February 18, 2026 | 251.19 | 237.46 | 237.46 | 256.32 | 236.19 | 2.81M |
| February 17, 2026 | 216.72 | 216.98 | 216.98 | 220.95 | 212.61 | 1.51M |
| February 13, 2026 | 205.02 | 214.74 | 214.74 | 216.34 | 204.43 | 1.56M |
| February 12, 2026 | 207.02 | 203.22 | 203.22 | 208.02 | 201.19 | 1.1M |
| February 11, 2026 | 208.95 | 206.58 | 206.58 | 209.02 | 204.16 | 520,678 |
| February 10, 2026 | 206.48 | 208.41 | 208.41 | 210.38 | 206.48 | 756,871 |
| February 09, 2026 | 201.74 | 206.03 | 206.03 | 206.14 | 201.74 | 634,493 |
| February 06, 2026 | 200.54 | 202.33 | 202.33 | 202.52 | 198.74 | 718,937 |
| February 05, 2026 | 205.24 | 198.69 | 198.69 | 205.43 | 197.61 | 1.25M |
| February 04, 2026 | 198.84 | 205.26 | 205.26 | 206.74 | 198.34 | 1.31M |
| February 03, 2026 | 204.9 | 201.22 | 201.22 | 206.25 | 198.27 | 1.46M |
| February 02, 2026 | 201.5 | 206.92 | 206.92 | 207.4 | 201.5 | 604,919 |
| January 30, 2026 | 202.41 | 201.64 | 201.64 | 203.37 | 201.14 | 866,116 |
| January 29, 2026 | 204.78 | 204.65 | 204.65 | 205.2 | 200.5 | 990,481 |
| January 28, 2026 | 205.62 | 204.48 | 204.48 | 206.73 | 203.89 | 362,067 |
| January 27, 2026 | 206.81 | 204.8 | 204.8 | 208.68 | 200.62 | 714,370 |
| January 26, 2026 | 206.7 | 206.92 | 206.92 | 208.49 | 205.6 | 1.09M |
| January 23, 2026 | 205.2 | 206.17 | 206.17 | 208.42 | 205.08 | 737,762 |
| January 22, 2026 | 206 | 206.12 | 206.12 | 207.76 | 204.48 | 1.1M |
| January 21, 2026 | 202.1 | 204.57 | 204.57 | 206.3 | 201.18 | 1.29M |
| January 20, 2026 | 205.07 | 200.73 | 200.73 | 206.62 | 200.4 | 1.34M |
| January 16, 2026 | 213.52 | 211.82 | 211.82 | 214.46 | 211.43 | 544,195 |
| January 15, 2026 | 211.82 | 212.6 | 212.6 | 213.29 | 210.24 | 794,900 |
| January 14, 2026 | 213.57 | 211.52 | 211.52 | 213.57 | 209.59 | 953,888 |
| January 13, 2026 | 211.97 | 213.93 | 213.93 | 214.33 | 211.19 | 421,924 |
| January 12, 2026 | 211.24 | 211.49 | 211.49 | 212.33 | 208.98 | 770,332 |
| January 09, 2026 | 214.19 | 212.25 | 212.25 | 214.32 | 210.88 | 411,908 |
| January 08, 2026 | 209 | 213.46 | 213.46 | 214.23 | 208.62 | 1.07M |
| January 07, 2026 | 210 | 210.68 | 210.68 | 211.27 | 208.09 | 741,441 |
| January 06, 2026 | 205.57 | 209.35 | 209.35 | 209.91 | 204.57 | 807,877 |
| January 05, 2026 | 201.47 | 203.76 | 203.76 | 206.07 | 201.47 | 946,200 |
| January 02, 2026 | 203.67 | 202.44 | 202.44 | 204.55 | 199.2 | 915,356 |
| December 31, 2025 | 204.9 | 202.85 | 202.85 | 204.9 | 202.5 | 675,423 |
| December 30, 2025 | 205.41 | 205.09 | 205.09 | 205.71 | 204.55 | 464,900 |
| December 29, 2025 | 205 | 205.6 | 205.6 | 206.41 | 205 | 498,804 |
| December 26, 2025 | 204.9 | 205.51 | 205.51 | 205.77 | 203.99 | 415,403 |
| December 24, 2025 | 203.02 | 205 | 205 | 205.77 | 202.6 | 288,473 |
| December 23, 2025 | 204.77 | 203.22 | 203.22 | 206.24 | 203.15 | 619,554 |
| December 22, 2025 | 203.56 | 205.8 | 205.8 | 205.82 | 202.78 | 861,847 |
| December 19, 2025 | 202.27 | 201.62 | 201.62 | 203.25 | 200.53 | 3.35M |
| December 18, 2025 | 202.35 | 202.2 | 202.2 | 204.71 | 201.36 | 1.25M |
| December 17, 2025 | 205.57 | 201.47 | 201.47 | 209.5 | 201.26 | 1.13M |
| December 16, 2025 | 206.71 | 207.04 | 207.04 | 207.7 | 205.01 | 1.47M |
| December 15, 2025 | 208.39 | 207.23 | 207.23 | 209.62 | 206.68 | 1.48M |
| December 12, 2025 | 210.69 | 208.36 | 208.36 | 211 | 207.26 | 995,369 |
| December 11, 2025 | 211.21 | 210.79 | 210.79 | 211.74 | 208.75 | 913,412 |
| December 10, 2025 | 202.09 | 210.28 | 210.28 | 211.43 | 202.09 | 1.1M |
| December 09, 2025 | 201.27 | 202.24 | 202.24 | 203.98 | 201.11 | 462,542 |
| December 08, 2025 | 203 | 201.27 | 201.27 | 203.28 | 200.9 | 720,943 |
| December 05, 2025 | 202 | 203.59 | 203.59 | 204.48 | 201.06 | 999,827 |
| December 04, 2025 | 199.97 | 202.09 | 202.09 | 205.47 | 199 | 1.38M |
| December 03, 2025 | 200.76 | 199.46 | 199.46 | 201.19 | 198.3 | 592,116 |
| December 02, 2025 | 197.47 | 197.18 | 197.18 | 198.5 | 196.14 | 1.23M |
| December 01, 2025 | 193.92 | 196.88 | 196.88 | 198.43 | 193.27 | 1.08M |
| November 28, 2025 | 194.76 | 195.32 | 195.32 | 196.13 | 194.08 | 393,413 |
| November 26, 2025 | 192.84 | 194.79 | 194.79 | 195.25 | 192.6 | 818,425 |
| November 25, 2025 | 193.46 | 192.93 | 192.93 | 194.5 | 191.44 | 971,382 |
| November 24, 2025 | 192.71 | 192.4 | 192.4 | 193.7 | 191.43 | 2.23M |