244.92
+7.53(+3.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 237.55 | 244.92 | 244.92 | 245.76 | 236.97 | 8.6M |
| February 19, 2026 | 234.07 | 237.39 | 237.39 | 237.92 | 231.42 | 6.38M |
| February 18, 2026 | 236.38 | 240.09 | 240.09 | 245.27 | 234.1 | 10.1M |
| February 17, 2026 | 231.45 | 235.58 | 235.58 | 238.15 | 228.88 | 7.37M |
| February 13, 2026 | 236.18 | 235.53 | 235.53 | 242.78 | 233.39 | 9.91M |
| February 12, 2026 | 236.33 | 231.29 | 231.29 | 238.91 | 229.64 | 10.66M |
| February 11, 2026 | 235.55 | 235.12 | 235.12 | 240.34 | 230.04 | 9.23M |
| February 10, 2026 | 229.28 | 226.61 | 226.61 | 229.31 | 220.25 | 7.91M |
| February 09, 2026 | 229.01 | 229.28 | 229.28 | 231.32 | 223.39 | 9.98M |
| February 06, 2026 | 220.67 | 231.01 | 231.01 | 232.45 | 218.76 | 13.85M |
| February 05, 2026 | 208.13 | 213.31 | 213.31 | 215.85 | 204.57 | 10.93M |
| February 04, 2026 | 230.29 | 209.78 | 209.78 | 231.11 | 205.11 | 19.57M |
| February 03, 2026 | 244.89 | 230.1 | 230.1 | 246.62 | 226.88 | 13.5M |
| February 02, 2026 | 233.33 | 237.5 | 237.5 | 242.95 | 232 | 13.3M |
| January 30, 2026 | 244.26 | 233.46 | 233.46 | 251.87 | 232 | 18.35M |
| January 29, 2026 | 245.61 | 248.17 | 248.17 | 251.38 | 236.82 | 16.8M |
| January 28, 2026 | 241.27 | 239.58 | 239.58 | 243.99 | 237.14 | 15.63M |
| January 27, 2026 | 230.63 | 238.46 | 238.46 | 239.5 | 228.76 | 12.01M |
| January 26, 2026 | 218.98 | 222.87 | 222.87 | 225.35 | 215.93 | 10.63M |
| January 23, 2026 | 217.87 | 217.94 | 217.94 | 223.36 | 213.87 | 10.16M |
| January 22, 2026 | 235.56 | 220.7 | 220.7 | 236.1 | 219.76 | 11.96M |
| January 21, 2026 | 223.05 | 228.39 | 228.39 | 232.9 | 220.66 | 12.45M |
| January 20, 2026 | 218.21 | 222.41 | 222.41 | 226.15 | 217.61 | 11.6M |
| January 16, 2026 | 221.9 | 222.96 | 222.96 | 225.69 | 219 | 14.39M |
| January 15, 2026 | 228.15 | 217.47 | 217.47 | 229.57 | 217.21 | 15.25M |
| January 14, 2026 | 211.13 | 208.79 | 208.79 | 211.31 | 206.61 | 18.19M |
| January 13, 2026 | 219.42 | 214.38 | 214.38 | 220.57 | 213.42 | 12.73M |
| January 12, 2026 | 216.12 | 220.4 | 220.4 | 222.58 | 215.18 | 10.75M |
| January 09, 2026 | 204.66 | 218.36 | 218.36 | 219.59 | 202.72 | 16.76M |
| January 08, 2026 | 202.87 | 200.96 | 200.96 | 203.22 | 195.04 | 13.93M |
| January 07, 2026 | 202.58 | 203.08 | 203.08 | 205.38 | 199.8 | 15.12M |
| January 06, 2026 | 197.79 | 206.96 | 206.96 | 210.45 | 197.15 | 18.79M |
| January 05, 2026 | 190.12 | 194.76 | 194.76 | 198.36 | 190.12 | 16.27M |
| January 02, 2026 | 177.85 | 185.06 | 185.06 | 185.78 | 177.5 | 11.96M |
| December 31, 2025 | 174.49 | 171.18 | 171.18 | 174.91 | 170.76 | 4.92M |
| December 30, 2025 | 176.54 | 173.78 | 173.78 | 177.36 | 173.59 | 5.65M |
| December 29, 2025 | 176.5 | 175.87 | 175.87 | 179.23 | 174.75 | 6.66M |
| December 26, 2025 | 178.43 | 178.07 | 178.07 | 179.8 | 177.8 | 5.21M |
| December 24, 2025 | 175.26 | 177.33 | 177.33 | 177.56 | 175.2 | 2.6M |
| December 23, 2025 | 175.26 | 175.16 | 175.16 | 177.29 | 174.78 | 6.48M |
| December 22, 2025 | 175.68 | 175.26 | 175.26 | 175.96 | 171.49 | 11.44M |
| December 19, 2025 | 166.08 | 172.27 | 172.27 | 173.58 | 166.08 | 38.47M |
| December 18, 2025 | 163.19 | 164.7 | 164.7 | 168.29 | 162 | 14.01M |
| December 17, 2025 | 163.86 | 154.98 | 154.98 | 164.52 | 153.6 | 12.28M |
| December 16, 2025 | 164.5 | 163.26 | 163.26 | 166.19 | 160.79 | 8.08M |
| December 15, 2025 | 163.4 | 164.3 | 164.3 | 166.87 | 162.16 | 10.26M |
| December 12, 2025 | 166.84 | 160.52 | 160.52 | 167.8 | 159.09 | 11.41M |
| December 11, 2025 | 165.66 | 168.71 | 168.71 | 169.15 | 160.32 | 9.68M |
| December 10, 2025 | 165.09 | 168.26 | 168.26 | 169.69 | 162.54 | 9.26M |
| December 09, 2025 | 160.75 | 165.81 | 165.81 | 166.35 | 160.75 | 8.03M |
| December 08, 2025 | 161.98 | 162.74 | 162.74 | 164.62 | 160.85 | 10.17M |
| December 05, 2025 | 159.01 | 158.7 | 158.7 | 161.05 | 157.88 | 7.83M |
| December 04, 2025 | 157.05 | 157.09 | 157.09 | 158.52 | 154.92 | 8.83M |
| December 03, 2025 | 156.89 | 159.75 | 159.75 | 160.1 | 153.15 | 9.96M |
| December 02, 2025 | 155.85 | 158.19 | 157.93 | 159.45 | 155.66 | 10.71M |
| December 01, 2025 | 154.85 | 154.79 | 154.54 | 156.79 | 153.25 | 7.42M |
| November 28, 2025 | 156.2 | 156 | 155.74 | 156.2 | 153.83 | 4.92M |
| November 26, 2025 | 152.97 | 155.14 | 154.89 | 156.97 | 152.5 | 8.4M |
| November 25, 2025 | 149.54 | 151.93 | 151.68 | 152.8 | 145.5 | 9.69M |
| November 24, 2025 | 145.6 | 150.38 | 150.13 | 152.56 | 144.43 | 23.1M |