165.62
-3.74(-2.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 168.3 | 165.62 | 165.62 | 169.34 | 163.62 | 2.58M |
| February 19, 2026 | 169.05 | 169.36 | 169.36 | 171.06 | 161.94 | 3.59M |
| February 18, 2026 | 164.73 | 171.06 | 171.06 | 171.14 | 163.35 | 2.6M |
| February 17, 2026 | 166.21 | 164.44 | 164.44 | 167.55 | 162.82 | 2.21M |
| February 13, 2026 | 169.98 | 166.94 | 166.94 | 172.52 | 165.6 | 4.27M |
| February 12, 2026 | 162.93 | 168.85 | 168.85 | 170 | 156.67 | 7.06M |
| February 11, 2026 | 180.34 | 177.18 | 177.18 | 185 | 174.83 | 4.56M |
| February 10, 2026 | 192.97 | 182.45 | 182.45 | 194.83 | 181.77 | 3.65M |
| February 09, 2026 | 187.43 | 192.67 | 192.67 | 193.26 | 185.15 | 1.65M |
| February 06, 2026 | 183.12 | 187.49 | 187.49 | 190.09 | 182.77 | 3.44M |
| February 05, 2026 | 199.88 | 180.96 | 180.96 | 199.88 | 176.07 | 4.42M |
| February 04, 2026 | 201.25 | 202.54 | 202.54 | 206 | 197.25 | 3.39M |
| February 03, 2026 | 230.08 | 203.77 | 203.77 | 233.48 | 201.55 | 4.93M |
| February 02, 2026 | 228.74 | 231.23 | 231.23 | 231.75 | 226.57 | 806,159 |
| January 30, 2026 | 234.41 | 230.15 | 230.15 | 234.87 | 228.67 | 1.46M |
| January 29, 2026 | 240.33 | 235.62 | 235.62 | 240.33 | 233.65 | 1.45M |
| January 28, 2026 | 239.39 | 239.76 | 239.76 | 241.14 | 237.47 | 1.59M |
| January 27, 2026 | 237.8 | 241.04 | 241.04 | 244.16 | 235.45 | 1.32M |
| January 26, 2026 | 234.76 | 239.43 | 239.43 | 239.51 | 227.99 | 945,826 |
| January 23, 2026 | 238.5 | 235.31 | 235.31 | 239.27 | 234.69 | 683,326 |
| January 22, 2026 | 242 | 239.05 | 239.05 | 242.99 | 238.21 | 1.33M |
| January 21, 2026 | 235.92 | 241.4 | 241.4 | 242.8 | 233.13 | 1.02M |
| January 20, 2026 | 232.5 | 233.69 | 233.69 | 237.36 | 230.65 | 1.23M |
| January 16, 2026 | 240.36 | 237.68 | 237.68 | 241.55 | 237.67 | 1.35M |
| January 15, 2026 | 240.89 | 241.28 | 241.28 | 242.44 | 238.04 | 723,500 |
| January 14, 2026 | 241.27 | 241.35 | 241.35 | 242.52 | 239.69 | 882,297 |
| January 13, 2026 | 242.28 | 241.57 | 241.57 | 244.82 | 238.49 | 1.12M |
| January 12, 2026 | 243.41 | 240.86 | 240.86 | 244.03 | 239.24 | 930,177 |
| January 09, 2026 | 244.63 | 242.41 | 242.41 | 247.05 | 242.41 | 1.29M |
| January 08, 2026 | 241.65 | 243.19 | 243.19 | 245.22 | 239 | 1.82M |
| January 07, 2026 | 241 | 244.29 | 244.29 | 246.71 | 240 | 1.94M |
| January 06, 2026 | 234.6 | 240.53 | 240.53 | 241.81 | 234.42 | 1.64M |
| January 05, 2026 | 222.55 | 234.59 | 234.59 | 234.95 | 221.78 | 1.51M |
| January 02, 2026 | 225.41 | 225.37 | 225.37 | 228.17 | 223.11 | 774,886 |
| December 31, 2025 | 227.18 | 225.41 | 225.41 | 227.75 | 225.29 | 502,215 |
| December 30, 2025 | 226.11 | 227.69 | 227.69 | 228.28 | 225.59 | 535,200 |
| December 29, 2025 | 225.49 | 227.11 | 227.11 | 227.56 | 225.49 | 467,000 |
| December 26, 2025 | 226.15 | 226.92 | 226.92 | 227.11 | 225.68 | 426,100 |
| December 24, 2025 | 225.34 | 226.02 | 226.02 | 226.39 | 224.12 | 344,845 |
| December 23, 2025 | 223.17 | 225.15 | 225.15 | 225.38 | 222.91 | 711,800 |
| December 22, 2025 | 221.71 | 224.37 | 224.37 | 224.7 | 220.08 | 1.28M |
| December 19, 2025 | 223.04 | 220.69 | 220.69 | 223.48 | 219.8 | 4.47M |
| December 18, 2025 | 222.05 | 222.52 | 222.52 | 225.8 | 221.23 | 1.25M |
| December 17, 2025 | 220.21 | 221.43 | 221.43 | 225.47 | 220.21 | 1.41M |
| December 16, 2025 | 222.86 | 221.68 | 221.68 | 223.59 | 220.12 | 1.42M |
| December 15, 2025 | 224.05 | 223.63 | 223.63 | 224.53 | 220.88 | 1.38M |
| December 12, 2025 | 226.05 | 222.26 | 222.26 | 226.77 | 220.65 | 1.01M |
| December 11, 2025 | 223.04 | 225.98 | 225.98 | 226.08 | 221.66 | 994,358 |
| December 10, 2025 | 219.28 | 223.21 | 223.21 | 224.5 | 219.28 | 992,469 |
| December 09, 2025 | 222.49 | 218.06 | 218.06 | 223.55 | 217.86 | 1.19M |
| December 08, 2025 | 225.05 | 223.57 | 223.57 | 225.06 | 222.22 | 1.27M |
| December 05, 2025 | 223.46 | 225.82 | 225.82 | 226.65 | 221.71 | 1.53M |
| December 04, 2025 | 227.53 | 224.92 | 224.92 | 227.53 | 214.11 | 3.3M |
| December 03, 2025 | 226.74 | 227.24 | 227.24 | 230.8 | 226.02 | 1.23M |
| December 02, 2025 | 228.16 | 225.63 | 225.63 | 229.83 | 225.54 | 1.57M |
| December 01, 2025 | 229.16 | 228.47 | 228.47 | 232.58 | 228.27 | 1.27M |
| November 28, 2025 | 232.52 | 230.01 | 230.01 | 232.71 | 229.98 | 471,421 |
| November 26, 2025 | 230.44 | 231.8 | 231.8 | 232.21 | 228.69 | 1.27M |
| November 25, 2025 | 230 | 231.92 | 231.92 | 234.3 | 228.82 | 1.44M |
| November 24, 2025 | 224.22 | 228.18 | 228.18 | 228.76 | 222 | 863,764 |