243.59
+2.71(+1.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 27, 2026 | 241.38 | 243.59 | 243.59 | 243.93 | 240.26 | 3.89M |
| February 26, 2026 | 242.73 | 240.88 | 239.69 | 243.85 | 239.82 | 3.04M |
| February 25, 2026 | 244.75 | 242.2 | 241 | 245 | 240.66 | 3.37M |
| February 24, 2026 | 243.06 | 243.61 | 243.61 | 245.41 | 243.06 | 2.57M |
| February 23, 2026 | 243.73 | 243.06 | 243.06 | 246 | 242.38 | 2.5M |
| February 20, 2026 | 240.82 | 243.97 | 243.97 | 244.5 | 240.3 | 2.68M |
| February 19, 2026 | 240.57 | 240.77 | 240.77 | 242.79 | 239.18 | 2.36M |
| February 18, 2026 | 242.94 | 241.14 | 241.14 | 243.14 | 239.11 | 2.85M |
| February 17, 2026 | 239.67 | 242.65 | 242.65 | 244.75 | 239.67 | 3.7M |
| February 13, 2026 | 239.64 | 241.38 | 241.38 | 243.22 | 238.96 | 5.33M |
| February 12, 2026 | 244.42 | 239.83 | 239.83 | 245.63 | 239.19 | 6.54M |
| February 11, 2026 | 243.99 | 242.7 | 242.7 | 245.03 | 239.12 | 4.19M |
| February 10, 2026 | 239.97 | 243.34 | 243.34 | 244.78 | 239.25 | 3.89M |
| February 09, 2026 | 237.4 | 239.84 | 239.84 | 240.95 | 237 | 3.01M |
| February 06, 2026 | 234.76 | 238.38 | 238.38 | 239.08 | 234.15 | 3.98M |
| February 05, 2026 | 233.73 | 233.85 | 233.85 | 236.08 | 232.55 | 5.02M |
| February 04, 2026 | 233.52 | 235.35 | 235.35 | 236.34 | 233.05 | 5.94M |
| February 03, 2026 | 226.54 | 230.91 | 230.91 | 231.76 | 226.54 | 4.53M |
| February 02, 2026 | 226.24 | 227.56 | 227.56 | 228.36 | 225.08 | 4.51M |
| January 30, 2026 | 226.74 | 227.52 | 227.52 | 229.59 | 225.5 | 6.6M |
| January 29, 2026 | 221.24 | 227.24 | 227.24 | 227.86 | 220.78 | 6.95M |
| January 28, 2026 | 220.01 | 216.64 | 216.64 | 221.27 | 216.19 | 5.11M |
| January 27, 2026 | 221.33 | 220.91 | 220.91 | 222.78 | 220.11 | 3.52M |
| January 26, 2026 | 221.36 | 221.16 | 221.16 | 221.83 | 219.78 | 3.69M |
| January 23, 2026 | 221.97 | 221.46 | 221.46 | 223.32 | 220.59 | 3.82M |
| January 22, 2026 | 220 | 222.54 | 222.54 | 223.44 | 219.69 | 4.35M |
| January 21, 2026 | 215.96 | 219.17 | 219.17 | 220.41 | 215.54 | 5.66M |
| January 20, 2026 | 216.69 | 215.07 | 215.07 | 218.34 | 214.2 | 8.22M |
| January 16, 2026 | 219.22 | 219.39 | 219.39 | 220.63 | 216.53 | 8.53M |
| January 15, 2026 | 213.4 | 215.02 | 215.02 | 215.7 | 211.85 | 5.57M |
| January 14, 2026 | 213.85 | 213.04 | 213.04 | 214.57 | 210.98 | 4.42M |
| January 13, 2026 | 209.27 | 210.28 | 210.28 | 211.21 | 208.32 | 4.12M |
| January 12, 2026 | 207.1 | 208.6 | 208.6 | 208.71 | 204.64 | 5.52M |
| January 09, 2026 | 204.65 | 207.38 | 207.38 | 208.74 | 203.51 | 5.71M |
| January 08, 2026 | 198.94 | 205.24 | 205.24 | 205.49 | 198.55 | 5.19M |
| January 07, 2026 | 205.11 | 199.51 | 199.51 | 206 | 198.52 | 5.09M |
| January 06, 2026 | 200.4 | 204.94 | 204.94 | 205.56 | 200.35 | 4.01M |
| January 05, 2026 | 195.8 | 201.09 | 201.09 | 201.78 | 194.92 | 3.85M |
| January 02, 2026 | 195.69 | 195.88 | 195.88 | 196.58 | 193.35 | 3.16M |
| December 31, 2025 | 196.36 | 195.09 | 195.09 | 197.05 | 195.05 | 2.03M |
| December 30, 2025 | 196.34 | 196.36 | 196.36 | 197.58 | 195.41 | 1.9M |
| December 29, 2025 | 197.35 | 197.09 | 197.09 | 197.6 | 196.24 | 2.07M |
| December 26, 2025 | 196.73 | 197.37 | 197.37 | 197.48 | 195.88 | 1.46M |
| December 24, 2025 | 195.5 | 196.93 | 196.93 | 197.14 | 195.01 | 1.48M |
| December 23, 2025 | 195.8 | 195.5 | 195.5 | 196.21 | 194.72 | 2.42M |
| December 22, 2025 | 198.28 | 195.96 | 195.96 | 199.75 | 195.2 | 4.38M |
| December 19, 2025 | 198.83 | 199.11 | 199.11 | 201.06 | 198.17 | 7.87M |
| December 18, 2025 | 200.83 | 198.08 | 198.08 | 201.33 | 196.66 | 4.17M |
| December 17, 2025 | 198.41 | 199.89 | 199.89 | 202.46 | 198.12 | 6.29M |
| December 16, 2025 | 197.5 | 198.26 | 198.26 | 198.76 | 196.69 | 4.73M |
| December 15, 2025 | 195.66 | 197.45 | 197.45 | 197.54 | 193.37 | 3.46M |
| December 12, 2025 | 194.12 | 193.66 | 193.66 | 194.72 | 192.51 | 3.32M |
| December 11, 2025 | 192.68 | 193.85 | 193.85 | 194.43 | 192.64 | 3.73M |
| December 10, 2025 | 190.78 | 192.05 | 192.05 | 192.36 | 190.18 | 2.51M |
| December 09, 2025 | 191.17 | 190.17 | 190.17 | 192.69 | 189.86 | 2.77M |
| December 08, 2025 | 192.14 | 191.99 | 191.99 | 192.36 | 190.53 | 3.24M |
| December 05, 2025 | 192.77 | 191.33 | 191.33 | 193.36 | 190.65 | 4.29M |
| December 04, 2025 | 193.46 | 192.23 | 192.23 | 193.92 | 191.46 | 4.01M |
| December 03, 2025 | 193.33 | 193.47 | 193.47 | 195.2 | 192.77 | 4.18M |
| December 02, 2025 | 190.8 | 193.15 | 193.15 | 193.73 | 189.53 | 3.81M |