271.09
+8.65(+3.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 260.43 | 271.09 | 271.09 | 277.87 | 260.43 | 1.66M |
| February 19, 2026 | 259.16 | 262.44 | 262.44 | 263.56 | 256.79 | 1.46M |
| February 18, 2026 | 257.08 | 260.54 | 260.54 | 265 | 255.38 | 889,437 |
| February 17, 2026 | 253.43 | 257.4 | 257.4 | 259.54 | 250.73 | 643,996 |
| February 13, 2026 | 252.19 | 254.58 | 254.58 | 257.13 | 248.01 | 986,474 |
| February 12, 2026 | 263.73 | 251.13 | 251.13 | 269.17 | 250.56 | 1.22M |
| February 11, 2026 | 264.52 | 261.08 | 261.08 | 268 | 259.08 | 856,820 |
| February 10, 2026 | 264.4 | 258.93 | 258.93 | 265.33 | 257.27 | 892,180 |
| February 09, 2026 | 256.96 | 265.96 | 265.96 | 266.56 | 256.08 | 937,845 |
| February 06, 2026 | 251.05 | 258.25 | 258.25 | 260.56 | 251.05 | 1.17M |
| February 05, 2026 | 232 | 241.83 | 241.83 | 241.95 | 231.59 | 796,500 |
| February 04, 2026 | 245.11 | 236.06 | 236.06 | 245.5 | 227.29 | 1.69M |
| February 03, 2026 | 246.72 | 245.63 | 245.63 | 253 | 239.8 | 925,101 |
| February 02, 2026 | 236.17 | 243.22 | 243.22 | 246.81 | 236.17 | 922,541 |
| January 30, 2026 | 241.41 | 237.19 | 237.19 | 245.71 | 235.23 | 818,967 |
| January 29, 2026 | 244.91 | 243.92 | 243.92 | 246.28 | 235.51 | 1.1M |
| January 28, 2026 | 242.9 | 243.62 | 243.62 | 247.13 | 240.5 | 1.02M |
| January 27, 2026 | 241.88 | 242.28 | 242.28 | 246.47 | 239 | 864,648 |
| January 26, 2026 | 243.23 | 241.81 | 241.81 | 245.4 | 239.94 | 957,512 |
| January 23, 2026 | 243.51 | 243.14 | 243.14 | 247 | 237.72 | 927,768 |
| January 22, 2026 | 256.83 | 244.7 | 244.7 | 258.05 | 242.12 | 1.12M |
| January 21, 2026 | 247.91 | 253.15 | 253.15 | 254.54 | 243.98 | 843,622 |
| January 20, 2026 | 247.73 | 246.75 | 246.75 | 252.66 | 245.28 | 1.1M |
| January 16, 2026 | 253.41 | 251.29 | 251.29 | 254.49 | 248.54 | 1.58M |
| January 15, 2026 | 246.5 | 253.18 | 253.18 | 256.17 | 243.61 | 1.58M |
| January 14, 2026 | 240 | 241.34 | 241.34 | 245.59 | 237.24 | 1.36M |
| January 13, 2026 | 230.28 | 238.35 | 238.35 | 241.1 | 230.28 | 1.17M |
| January 12, 2026 | 224.92 | 230.58 | 230.58 | 231.31 | 224.19 | 1.2M |
| January 09, 2026 | 222.39 | 226.15 | 226.15 | 228.85 | 221.1 | 993,800 |
| January 08, 2026 | 223.36 | 221.81 | 221.81 | 225.33 | 215 | 1.03M |
| January 07, 2026 | 222.27 | 224.45 | 224.45 | 226.25 | 219.44 | 834,337 |
| January 06, 2026 | 221 | 224.38 | 224.38 | 225.89 | 215.62 | 1.29M |
| January 05, 2026 | 243.9 | 223.44 | 223.44 | 249 | 222.01 | 2.1M |
| January 02, 2026 | 231.29 | 240.39 | 240.39 | 240.66 | 230.77 | 1.02M |
| December 31, 2025 | 232.69 | 228.02 | 228.02 | 232.74 | 227.74 | 668,270 |
| December 30, 2025 | 235.12 | 231.57 | 231.57 | 235.46 | 231.23 | 535,199 |
| December 29, 2025 | 234 | 234.97 | 234.97 | 236.75 | 233.06 | 648,456 |
| December 26, 2025 | 236.29 | 236.11 | 236.11 | 237 | 234 | 710,209 |
| December 24, 2025 | 235.55 | 234.49 | 234.49 | 236.5 | 233.27 | 520,500 |
| December 23, 2025 | 227.72 | 235.07 | 235.07 | 235.32 | 226.45 | 1.1M |
| December 22, 2025 | 228.99 | 229.78 | 229.78 | 231.17 | 225.8 | 942,810 |
| December 19, 2025 | 217.55 | 226.62 | 226.62 | 227.84 | 217.55 | 2.55M |
| December 18, 2025 | 219.22 | 217.04 | 217.04 | 221.09 | 206.76 | 2.25M |
| December 17, 2025 | 222.5 | 216.3 | 216.3 | 232.85 | 207 | 4.28M |
| December 16, 2025 | 219.89 | 212.56 | 212.56 | 222.27 | 212.44 | 2.12M |
| December 15, 2025 | 223.65 | 221.21 | 221.21 | 226.05 | 220.61 | 1.8M |
| December 12, 2025 | 232.71 | 222.37 | 222.37 | 233.5 | 219.13 | 1.73M |
| December 11, 2025 | 227.95 | 234.25 | 234.25 | 234.32 | 223.31 | 1.09M |
| December 10, 2025 | 228.43 | 229.97 | 229.97 | 231.45 | 222.81 | 1.29M |
| December 09, 2025 | 223.1 | 228.09 | 228.09 | 230.35 | 222.37 | 1.13M |
| December 08, 2025 | 222.72 | 225.42 | 225.42 | 232.06 | 221.47 | 1.36M |
| December 05, 2025 | 219.89 | 220.06 | 220.06 | 222.3 | 218.38 | 764,912 |
| December 04, 2025 | 213.3 | 218.72 | 218.72 | 219.66 | 213.3 | 619,266 |
| December 03, 2025 | 212.4 | 214.05 | 214.05 | 215.36 | 209.4 | 1.36M |
| December 02, 2025 | 210.93 | 212.05 | 212.05 | 214.5 | 209.92 | 1.03M |
| December 01, 2025 | 208.65 | 209.99 | 209.99 | 213.68 | 207.41 | 1.09M |
| November 28, 2025 | 209.7 | 210.71 | 210.71 | 211.83 | 206.29 | 460,700 |
| November 26, 2025 | 203.78 | 207.23 | 207.23 | 209.92 | 203.5 | 877,497 |
| November 25, 2025 | 196.54 | 203.98 | 203.98 | 205.16 | 194.54 | 1.06M |
| November 24, 2025 | 196.83 | 197.15 | 197.15 | 200.01 | 193.73 | 2.32M |