243.59
+1.03(+0.42%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 240.8 | 243.59 | 243.59 | 251.27 | 240.8 | 796,813 |
| February 19, 2026 | 243.13 | 242.56 | 242.56 | 247.03 | 242.06 | 844,362 |
| February 18, 2026 | 246.01 | 246.76 | 246.76 | 250.01 | 243.47 | 842,188 |
| February 17, 2026 | 241.05 | 245.59 | 245.59 | 248.28 | 235.14 | 1.22M |
| February 13, 2026 | 238.27 | 244.16 | 244.16 | 245.08 | 233.52 | 1.26M |
| February 12, 2026 | 240.82 | 238.98 | 238.98 | 245.26 | 236 | 1.72M |
| February 11, 2026 | 235.86 | 236.94 | 236.94 | 239.3 | 229.32 | 1.04M |
| February 10, 2026 | 235.25 | 230.54 | 230.54 | 236.56 | 225.98 | 994,561 |
| February 09, 2026 | 236.44 | 235.7 | 235.7 | 241.62 | 234.52 | 1.12M |
| February 06, 2026 | 235 | 235.87 | 235.87 | 240.85 | 227.82 | 2.09M |
| February 05, 2026 | 203.69 | 227.8 | 227.8 | 232.09 | 197.83 | 2.87M |
| February 04, 2026 | 228.16 | 215.03 | 215.03 | 232.1 | 207.71 | 2.5M |
| February 03, 2026 | 232.99 | 226.71 | 226.71 | 236.8 | 221.24 | 1.77M |
| February 02, 2026 | 217.33 | 228.56 | 228.56 | 236.51 | 216.03 | 1.88M |
| January 30, 2026 | 224.44 | 219.06 | 219.06 | 231.75 | 216.6 | 1.08M |
| January 29, 2026 | 225.03 | 227.73 | 227.73 | 230.62 | 217.17 | 915,837 |
| January 28, 2026 | 222.38 | 226.25 | 226.25 | 227.02 | 221.41 | 1.02M |
| January 27, 2026 | 219.98 | 219.2 | 219.2 | 224.14 | 218.53 | 955,322 |
| January 26, 2026 | 218.56 | 218.89 | 218.89 | 221.17 | 215.95 | 779,930 |
| January 23, 2026 | 225.59 | 219.26 | 219.26 | 227.31 | 216.34 | 1.2M |
| January 22, 2026 | 229.85 | 224.29 | 224.29 | 230.82 | 218.53 | 1.17M |
| January 21, 2026 | 227.34 | 226.25 | 226.25 | 228.24 | 222.01 | 1.28M |
| January 20, 2026 | 217.78 | 221.7 | 221.7 | 226.69 | 215 | 1.57M |
| January 16, 2026 | 219.27 | 220.68 | 220.68 | 225.34 | 218.28 | 1.43M |
| January 15, 2026 | 220.98 | 218.93 | 218.93 | 224.67 | 217.23 | 1.95M |
| January 14, 2026 | 211.79 | 215.01 | 215.01 | 215.15 | 206.44 | 2.19M |
| January 13, 2026 | 198.71 | 213.52 | 213.52 | 213.86 | 198.71 | 3.44M |
| January 12, 2026 | 173.15 | 197.55 | 197.55 | 199.56 | 173.15 | 4M |
| January 09, 2026 | 169.69 | 174.87 | 174.87 | 176.3 | 168.78 | 1.78M |
| January 08, 2026 | 169.9 | 167.66 | 167.66 | 172.81 | 165.63 | 1.03M |
| January 07, 2026 | 169.12 | 170.62 | 170.62 | 171.07 | 163.89 | 990,000 |
| January 06, 2026 | 171.68 | 171.77 | 171.77 | 172.95 | 168.29 | 1.31M |
| January 05, 2026 | 176.41 | 170.76 | 170.76 | 177.99 | 167.92 | 1.21M |
| January 02, 2026 | 174.78 | 174.96 | 174.96 | 177.17 | 172.3 | 1.22M |
| December 31, 2025 | 174.91 | 171.28 | 171.28 | 175.59 | 170.96 | 794,706 |
| December 30, 2025 | 173.77 | 174.87 | 174.87 | 175.85 | 173.73 | 500,621 |
| December 29, 2025 | 173.9 | 173.71 | 173.71 | 175.93 | 172.47 | 495,500 |
| December 26, 2025 | 176.3 | 175.01 | 175.01 | 176.3 | 173.39 | 358,748 |
| December 24, 2025 | 178.06 | 175.81 | 175.81 | 178.68 | 175.47 | 404,241 |
| December 23, 2025 | 174.39 | 176.28 | 176.28 | 176.52 | 172.56 | 479,336 |
| December 22, 2025 | 177.44 | 175.19 | 175.19 | 179 | 173.81 | 878,535 |
| December 19, 2025 | 172.8 | 174.42 | 174.42 | 176.5 | 172.71 | 1.79M |
| December 18, 2025 | 174.45 | 171.47 | 171.47 | 175.93 | 170.06 | 1.23M |
| December 17, 2025 | 176.45 | 168.31 | 168.31 | 178.07 | 162.94 | 1.51M |
| December 16, 2025 | 175.54 | 175.69 | 175.69 | 178.38 | 173.93 | 1.03M |
| December 15, 2025 | 179.63 | 175.29 | 175.29 | 181.06 | 174.47 | 1.36M |
| December 12, 2025 | 186.85 | 177.35 | 177.35 | 188.25 | 175.8 | 1.47M |
| December 11, 2025 | 183.5 | 189.86 | 189.86 | 190.21 | 181.78 | 808,600 |
| December 10, 2025 | 186.72 | 186.23 | 186.23 | 189.04 | 184.43 | 973,796 |
| December 09, 2025 | 183.62 | 188.08 | 188.08 | 190.95 | 181.57 | 1.17M |
| December 08, 2025 | 186.66 | 185.4 | 185.4 | 188.36 | 185.06 | 792,493 |
| December 05, 2025 | 188.52 | 184.1 | 184.1 | 190.41 | 184.03 | 1.41M |
| December 04, 2025 | 183.36 | 187.06 | 187.06 | 190 | 181.25 | 1.69M |
| December 03, 2025 | 177.27 | 183.46 | 183.46 | 183.9 | 175.5 | 1.87M |
| December 02, 2025 | 175.11 | 177.91 | 177.91 | 180.1 | 174.79 | 1.08M |
| December 01, 2025 | 171.18 | 172.85 | 172.85 | 175.43 | 169.15 | 1.04M |
| November 28, 2025 | 169.62 | 174.99 | 174.99 | 175.06 | 168.46 | 946,981 |
| November 26, 2025 | 167.47 | 168.06 | 168.06 | 170.99 | 165.79 | 779,600 |
| November 25, 2025 | 162.36 | 165.88 | 165.88 | 166.18 | 159 | 1.33M |
| November 24, 2025 | 159.9 | 165.97 | 165.97 | 166.88 | 158.01 | 1.28M |