259.27
+10.19(+4.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 250.79 | 259.28 | 259.28 | 263.36 | 247 | 1.74M |
| February 19, 2026 | 251.86 | 249.08 | 249.08 | 254.76 | 245.15 | 1.45M |
| February 18, 2026 | 243.38 | 250.36 | 250.36 | 261 | 242.2 | 3.02M |
| February 17, 2026 | 257.68 | 262.94 | 262.94 | 269.91 | 253.2 | 3.35M |
| February 13, 2026 | 249.26 | 260.74 | 260.74 | 263.9 | 248.56 | 1.66M |
| February 12, 2026 | 261.01 | 249.42 | 249.42 | 264.45 | 247.5 | 1.34M |
| February 11, 2026 | 257.9 | 259.05 | 259.05 | 266.08 | 252.39 | 2.19M |
| February 10, 2026 | 258.35 | 252.52 | 252.52 | 259.7 | 246.1 | 1.64M |
| February 09, 2026 | 241.71 | 250.6 | 250.6 | 251.99 | 239.36 | 1.34M |
| February 06, 2026 | 231.91 | 242.96 | 242.96 | 244.06 | 231.34 | 1.51M |
| February 05, 2026 | 216.77 | 226.83 | 226.83 | 230.36 | 213.49 | 1.79M |
| February 04, 2026 | 232.26 | 220 | 220 | 237.93 | 212.91 | 2.34M |
| February 03, 2026 | 239.76 | 229.58 | 229.58 | 241.18 | 225.82 | 1.94M |
| February 02, 2026 | 231.71 | 233.57 | 233.57 | 242.18 | 228 | 3.56M |
| January 30, 2026 | 238.95 | 235.41 | 235.41 | 245.96 | 233.09 | 1.49M |
| January 29, 2026 | 238.64 | 243.88 | 243.88 | 246.35 | 235.86 | 2.64M |
| January 28, 2026 | 233.89 | 236.05 | 236.05 | 239.39 | 231.34 | 2.83M |
| January 27, 2026 | 221.16 | 229.6 | 229.6 | 232.81 | 220.5 | 2.24M |
| January 26, 2026 | 217.73 | 218.7 | 218.7 | 220.49 | 215.17 | 1.05M |
| January 23, 2026 | 223 | 217.06 | 217.06 | 223 | 214.08 | 1.32M |
| January 22, 2026 | 230.33 | 223 | 223 | 233.11 | 216.31 | 1.89M |
| January 21, 2026 | 215 | 220.73 | 220.73 | 221 | 210.91 | 1.79M |
| January 20, 2026 | 200.44 | 210.66 | 210.66 | 212.59 | 200 | 1.8M |
| January 16, 2026 | 209.37 | 203.99 | 203.99 | 210.42 | 200.14 | 1.61M |
| January 15, 2026 | 205 | 205.26 | 205.26 | 211.08 | 202.32 | 2.05M |
| January 14, 2026 | 190.86 | 190.3 | 190.3 | 192.82 | 186.58 | 845,013 |
| January 13, 2026 | 186.72 | 193.28 | 193.28 | 193.36 | 185 | 1.11M |
| January 12, 2026 | 183.4 | 185.92 | 185.92 | 188.71 | 183.4 | 610,021 |
| January 09, 2026 | 180.68 | 186.08 | 186.08 | 186.7 | 180.52 | 640,396 |
| January 08, 2026 | 181 | 178.98 | 178.98 | 181 | 174.09 | 532,100 |
| January 07, 2026 | 180.31 | 183.22 | 183.22 | 183.33 | 179.57 | 646,732 |
| January 06, 2026 | 177.34 | 183.5 | 183.5 | 185.09 | 177.34 | 1.05M |
| January 05, 2026 | 172.05 | 176.19 | 176.19 | 176.37 | 170.76 | 1.06M |
| January 02, 2026 | 164.54 | 168.36 | 168.36 | 169.54 | 164.54 | 881,600 |
| December 31, 2025 | 162.11 | 159.8 | 159.8 | 162.43 | 159.56 | 536,136 |
| December 30, 2025 | 163.15 | 161.82 | 161.82 | 163.84 | 161.6 | 417,300 |
| December 29, 2025 | 162.04 | 162.81 | 162.81 | 163.7 | 160.74 | 332,900 |
| December 26, 2025 | 164.45 | 164.19 | 164.19 | 164.87 | 162.68 | 285,211 |
| December 24, 2025 | 163.06 | 163.4 | 163.4 | 164.4 | 161.13 | 197,100 |
| December 23, 2025 | 160.3 | 162.92 | 162.92 | 164.03 | 160 | 850,600 |
| December 22, 2025 | 162.49 | 161.99 | 161.99 | 163.5 | 160.02 | 697,600 |
| December 19, 2025 | 157.61 | 159.56 | 159.56 | 161.08 | 157.61 | 1.21M |
| December 18, 2025 | 155.36 | 157.01 | 157.01 | 158.28 | 153.55 | 1.29M |
| December 17, 2025 | 157.67 | 148.7 | 148.7 | 158.25 | 146.9 | 1.31M |
| December 16, 2025 | 159.62 | 156.25 | 156.25 | 160.78 | 154.19 | 859,828 |
| December 15, 2025 | 159.26 | 159.31 | 159.31 | 160.55 | 156.93 | 1.01M |
| December 12, 2025 | 164.37 | 155.72 | 155.72 | 165.77 | 153.13 | 1.31M |
| December 11, 2025 | 166.49 | 166.8 | 166.8 | 168.49 | 163 | 716,838 |
| December 10, 2025 | 165.05 | 167.88 | 167.88 | 170.37 | 164.83 | 929,236 |
| December 09, 2025 | 164.79 | 165.34 | 165.34 | 166.84 | 162.65 | 647,488 |
| December 08, 2025 | 164.82 | 164.4 | 164.4 | 167.27 | 162.78 | 669,008 |
| December 05, 2025 | 165 | 162.94 | 162.94 | 165.95 | 162.15 | 809,059 |
| December 04, 2025 | 161.44 | 163.35 | 163.35 | 164.05 | 160.52 | 819,063 |
| December 03, 2025 | 161.25 | 163.4 | 163.4 | 164.79 | 158.88 | 877,775 |
| December 02, 2025 | 158.81 | 160.97 | 160.97 | 162.85 | 156.86 | 1.01M |
| December 01, 2025 | 155.96 | 155.94 | 155.94 | 158.7 | 154 | 1M |
| November 28, 2025 | 153.11 | 156.39 | 156.39 | 156.49 | 152 | 303,876 |
| November 26, 2025 | 150.76 | 152.02 | 152.02 | 154.36 | 148.64 | 523,767 |
| November 25, 2025 | 149.12 | 149 | 149 | 150.39 | 145.03 | 874,500 |
| November 24, 2025 | 144 | 149.95 | 149.95 | 150.76 | 144 | 715,400 |