206.47
+2.15(+1.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 204.22 | 206.47 | 206.47 | 207.78 | 203.61 | 609,899 |
| February 19, 2026 | 204.09 | 204.32 | 204.32 | 206.01 | 202.3 | 793,841 |
| February 18, 2026 | 204.09 | 204.94 | 204.94 | 206.83 | 203.66 | 753,903 |
| February 17, 2026 | 202 | 204.69 | 204.69 | 206.01 | 199.94 | 890,400 |
| February 13, 2026 | 199.67 | 203.11 | 203.11 | 205.18 | 199.67 | 1.45M |
| February 12, 2026 | 203.81 | 199.11 | 199.11 | 206.57 | 196.28 | 754,100 |
| February 11, 2026 | 202.52 | 201.78 | 201.78 | 206.47 | 199.31 | 1.06M |
| February 10, 2026 | 200.88 | 200.46 | 200.46 | 202.38 | 198.16 | 1.45M |
| February 09, 2026 | 207.01 | 200.88 | 200.88 | 207.98 | 199.52 | 1.56M |
| February 06, 2026 | 201.55 | 206.87 | 206.87 | 207.86 | 200.4 | 1.4M |
| February 05, 2026 | 200.3 | 202.05 | 202.05 | 205.71 | 190.95 | 2.81M |
| February 04, 2026 | 185.92 | 185.15 | 185.15 | 190.15 | 184.6 | 1.44M |
| February 03, 2026 | 185.48 | 185.94 | 185.94 | 188.84 | 183.29 | 976,027 |
| February 02, 2026 | 181.45 | 185.89 | 185.89 | 186.44 | 181.32 | 872,700 |
| January 30, 2026 | 182.62 | 182.3 | 182.3 | 185.07 | 181.18 | 810,700 |
| January 29, 2026 | 182.84 | 184.73 | 184.73 | 184.75 | 180.7 | 620,400 |
| January 28, 2026 | 182.47 | 180.75 | 180.75 | 182.95 | 178.08 | 1.15M |
| January 27, 2026 | 184.46 | 182.96 | 182.96 | 185.29 | 182.78 | 412,339 |
| January 26, 2026 | 183.75 | 184.01 | 184.01 | 185.82 | 183.24 | 653,609 |
| January 23, 2026 | 183.58 | 183.15 | 183.15 | 184.38 | 181.17 | 483,234 |
| January 22, 2026 | 187.17 | 184.23 | 184.23 | 187.65 | 183.75 | 874,341 |
| January 21, 2026 | 181.56 | 185.6 | 185.6 | 186.94 | 180.85 | 784,300 |
| January 20, 2026 | 180.48 | 179.77 | 179.77 | 182.78 | 178.49 | 609,726 |
| January 16, 2026 | 183.23 | 183.65 | 183.65 | 184.48 | 181.91 | 674,700 |
| January 15, 2026 | 183.14 | 183.08 | 183.08 | 185 | 182.52 | 769,513 |
| January 14, 2026 | 184.54 | 180.97 | 180.97 | 184.54 | 180.29 | 569,100 |
| January 13, 2026 | 181.24 | 184.25 | 184.25 | 184.31 | 181.24 | 369,616 |
| January 12, 2026 | 180.94 | 182.7 | 182.7 | 183.3 | 180.94 | 469,749 |
| January 09, 2026 | 181.12 | 182.05 | 182.05 | 183.6 | 180.81 | 503,800 |
| January 08, 2026 | 176.58 | 180.2 | 180.2 | 180.74 | 176.13 | 771,000 |
| January 07, 2026 | 180.03 | 177.9 | 177.9 | 180.79 | 175.58 | 660,900 |
| January 06, 2026 | 178.68 | 179.98 | 179.98 | 180.38 | 172.98 | 2.12M |
| January 05, 2026 | 175.25 | 179.4 | 179.4 | 180.4 | 174.83 | 898,512 |
| January 02, 2026 | 174.91 | 174.21 | 174.21 | 175.1 | 172.72 | 1.09M |
| December 31, 2025 | 177.12 | 173.51 | 173.51 | 177.12 | 172.9 | 900,848 |
| December 30, 2025 | 177.24 | 176.68 | 176.68 | 177.46 | 175.93 | 735,400 |
| December 29, 2025 | 177.74 | 177.43 | 177.43 | 178.49 | 177.32 | 2M |
| December 26, 2025 | 177.77 | 177.89 | 177.89 | 178.51 | 177.23 | 332,500 |
| December 24, 2025 | 177.8 | 177.73 | 177.73 | 179.08 | 177.13 | 309,577 |
| December 23, 2025 | 177.47 | 177.47 | 177.47 | 177.8 | 175.12 | 561,800 |
| December 22, 2025 | 177 | 177.33 | 177.33 | 178.03 | 175.68 | 1.01M |
| December 19, 2025 | 173.38 | 176.5 | 176.5 | 176.62 | 172.81 | 1.47M |
| December 18, 2025 | 173.85 | 173.64 | 173.64 | 175.17 | 171.68 | 579,700 |
| December 17, 2025 | 174.47 | 172.08 | 172.08 | 176.52 | 171.64 | 737,100 |
| December 16, 2025 | 174.22 | 175.05 | 175.05 | 176.29 | 172.99 | 971,634 |
| December 15, 2025 | 175.94 | 174.12 | 174.12 | 176.39 | 173.12 | 446,932 |
| December 12, 2025 | 174.9 | 173.82 | 173.82 | 176.49 | 170.45 | 1.33M |
| December 11, 2025 | 171.6 | 174.89 | 174.89 | 176.06 | 170.5 | 1.65M |
| December 10, 2025 | 172.54 | 171.87 | 171.87 | 172.88 | 169.94 | 1.85M |
| December 09, 2025 | 167 | 170.5 | 170.5 | 172.34 | 166.96 | 5.51M |
| December 08, 2025 | 178 | 169.49 | 169.49 | 178 | 168.66 | 1.86M |
| December 05, 2025 | 180 | 180.99 | 180.99 | 181.93 | 173.37 | 890,107 |
| December 04, 2025 | 180.41 | 183.39 | 183.39 | 183.39 | 180.06 | 790,944 |
| December 03, 2025 | 177.56 | 180.59 | 180.59 | 183.39 | 177.48 | 549,000 |
| December 02, 2025 | 183.86 | 179.52 | 179.52 | 185.53 | 177.94 | 855,700 |
| December 01, 2025 | 182.8 | 182.25 | 182.25 | 184.48 | 181.4 | 865,600 |
| November 28, 2025 | 184.3 | 184.16 | 183.81 | 184.68 | 182.26 | 314,200 |
| November 26, 2025 | 183.5 | 184.3 | 183.95 | 185.77 | 183.23 | 558,200 |
| November 25, 2025 | 182.26 | 183.52 | 183.17 | 184.24 | 180.27 | 590,038 |
| November 24, 2025 | 178.32 | 180.86 | 180.52 | 182.48 | 178.32 | 896,602 |