189.83
-0.67(-0.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 190.55 | 189.83 | 189.83 | 191.81 | 187.5 | 1.58M |
| February 19, 2026 | 187.86 | 190.5 | 190.5 | 192.02 | 183.67 | 1.65M |
| February 18, 2026 | 185.28 | 187.12 | 187.12 | 187.97 | 183.05 | 1.42M |
| February 17, 2026 | 184.28 | 184.99 | 184.99 | 187.65 | 183 | 1.99M |
| February 13, 2026 | 178.84 | 184.1 | 184.1 | 184.5 | 178.42 | 2.74M |
| February 12, 2026 | 172.7 | 178.83 | 178.83 | 181.79 | 170.5 | 3.33M |
| February 11, 2026 | 170.96 | 175.4 | 175.4 | 182.92 | 169.61 | 6.92M |
| February 10, 2026 | 189.57 | 181.3 | 181.3 | 191.56 | 180.89 | 4.24M |
| February 09, 2026 | 192.98 | 189.49 | 189.49 | 195.2 | 188.67 | 2.23M |
| February 06, 2026 | 189.23 | 193.94 | 193.94 | 196.75 | 189.23 | 1.99M |
| February 05, 2026 | 191.77 | 193.55 | 193.55 | 196.2 | 189.81 | 2.02M |
| February 04, 2026 | 190.03 | 192.07 | 192.07 | 196.34 | 190 | 2.1M |
| February 03, 2026 | 187.04 | 193.02 | 193.02 | 193.41 | 186.95 | 2.54M |
| February 02, 2026 | 188.81 | 187.2 | 187.2 | 192.39 | 186 | 2.82M |
| January 30, 2026 | 194.77 | 195.2 | 195.2 | 197.5 | 192.4 | 3.22M |
| January 29, 2026 | 195.97 | 196.67 | 196.67 | 197.78 | 193.22 | 3.26M |
| January 28, 2026 | 206.75 | 194.01 | 194.01 | 207.99 | 191.39 | 8.3M |
| January 27, 2026 | 219.98 | 207.93 | 207.93 | 223 | 206.21 | 10.46M |
| January 26, 2026 | 264.85 | 263.63 | 263.63 | 269.09 | 261.47 | 1.41M |
| January 23, 2026 | 265.05 | 266.5 | 266.5 | 269.19 | 264 | 1.27M |
| January 22, 2026 | 270.85 | 266.29 | 266.29 | 274.72 | 265 | 1.1M |
| January 21, 2026 | 270.17 | 270.67 | 270.67 | 271.56 | 265.17 | 1.26M |
| January 20, 2026 | 271.31 | 268 | 268 | 279.58 | 267.89 | 1.54M |
| January 16, 2026 | 282.44 | 273.28 | 273.28 | 283.08 | 271.57 | 885,654 |
| January 15, 2026 | 274.7 | 283.95 | 283.95 | 285.61 | 269.21 | 976,925 |
| January 14, 2026 | 273.17 | 274.14 | 274.14 | 278.46 | 272.78 | 941,603 |
| January 13, 2026 | 276.44 | 273.96 | 273.96 | 277.96 | 272.86 | 441,603 |
| January 12, 2026 | 276.73 | 276.59 | 276.59 | 277.11 | 271.73 | 719,029 |
| January 09, 2026 | 279.49 | 276.85 | 276.85 | 280.83 | 276.74 | 610,616 |
| January 08, 2026 | 276.68 | 277.57 | 277.57 | 282.71 | 275.58 | 750,394 |
| January 07, 2026 | 276.56 | 275.06 | 275.06 | 278.88 | 273.66 | 737,159 |
| January 06, 2026 | 274.85 | 279.84 | 279.84 | 284.44 | 274.67 | 1.01M |
| January 05, 2026 | 264.6 | 275.8 | 275.8 | 277.68 | 263.29 | 1.3M |
| January 02, 2026 | 256.04 | 264.48 | 264.48 | 266 | 256.04 | 1.44M |
| December 31, 2025 | 258.37 | 256.13 | 256.13 | 261.63 | 256.11 | 617,617 |
| December 30, 2025 | 258.09 | 259.05 | 259.05 | 261.22 | 257.43 | 598,720 |
| December 29, 2025 | 258.61 | 258.34 | 258.34 | 260 | 257.1 | 901,448 |
| December 26, 2025 | 258.26 | 258.83 | 258.83 | 259.02 | 254.38 | 557,276 |
| December 24, 2025 | 258.17 | 259.25 | 258.37 | 259.25 | 256.67 | 365,429 |
| December 23, 2025 | 256.5 | 257.12 | 257.12 | 258.11 | 255.58 | 924,800 |
| December 22, 2025 | 255.99 | 257.68 | 257.68 | 263 | 255.99 | 1.11M |
| December 19, 2025 | 259.84 | 259.4 | 259.4 | 262.73 | 258.26 | 1.86M |
| December 18, 2025 | 259.3 | 260.67 | 260.67 | 266.7 | 257.41 | 1.3M |
| December 17, 2025 | 257.39 | 260.28 | 260.28 | 266.08 | 256.35 | 824,137 |
| December 16, 2025 | 268.12 | 258.16 | 258.16 | 270.35 | 256.05 | 3M |
| December 15, 2025 | 268.83 | 274.74 | 274.74 | 274.93 | 265.38 | 2.03M |
| December 12, 2025 | 267.36 | 268.45 | 268.45 | 274.99 | 267.23 | 1.13M |
| December 11, 2025 | 256.63 | 266.49 | 266.49 | 271.19 | 254.71 | 1.9M |
| December 10, 2025 | 249.26 | 256.66 | 256.66 | 256.84 | 247.53 | 1.05M |
| December 09, 2025 | 255.66 | 250.39 | 250.39 | 258.65 | 249.83 | 970,700 |
| December 08, 2025 | 260 | 256.39 | 256.39 | 262.33 | 256.22 | 1.28M |
| December 05, 2025 | 262.52 | 257.85 | 257.85 | 264.8 | 256.14 | 1.63M |
| December 04, 2025 | 255.5 | 253.02 | 253.02 | 257.48 | 251.03 | 2.03M |
| December 03, 2025 | 242.78 | 256.92 | 256.92 | 258.34 | 241.6 | 2.53M |
| December 02, 2025 | 242.09 | 241.96 | 241.96 | 244 | 238.81 | 1.7M |
| December 01, 2025 | 245.25 | 242.23 | 242.23 | 246.77 | 241.81 | 1.6M |
| November 28, 2025 | 246.19 | 245.77 | 245.77 | 247.26 | 242.81 | 621,900 |
| November 26, 2025 | 237.64 | 245.99 | 245.99 | 246.17 | 235.56 | 1.99M |
| November 25, 2025 | 228.4 | 237.88 | 237.88 | 238.13 | 228.4 | 2.18M |
| November 24, 2025 | 229.51 | 229.2 | 229.2 | 229.85 | 222.04 | 2.12M |