283.86
+8.25(+2.99%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 275.4 | 283.86 | 283.86 | 284.68 | 274.91 | 1.1M |
| February 19, 2026 | 266.69 | 275.61 | 275.61 | 277.31 | 266.67 | 815,407 |
| February 18, 2026 | 268.85 | 264.18 | 264.18 | 275.86 | 263.95 | 909,690 |
| February 17, 2026 | 269 | 267.93 | 267.93 | 272.78 | 263.82 | 647,642 |
| February 13, 2026 | 267.18 | 269.53 | 269.53 | 271.89 | 259.93 | 703,200 |
| February 12, 2026 | 268.13 | 265.29 | 265.29 | 276.7 | 261.42 | 1.21M |
| February 11, 2026 | 269.23 | 264.99 | 264.99 | 275.27 | 260.92 | 739,771 |
| February 10, 2026 | 261.9 | 261.39 | 261.39 | 264.75 | 259.36 | 603,279 |
| February 09, 2026 | 259.28 | 262.11 | 262.11 | 267.94 | 258.17 | 625,450 |
| February 06, 2026 | 251.61 | 259.16 | 259.16 | 260.25 | 251.4 | 1.22M |
| February 05, 2026 | 232.11 | 244.86 | 244.86 | 245.1 | 229 | 1.01M |
| February 04, 2026 | 250.57 | 235.44 | 235.44 | 252.23 | 226.09 | 1.28M |
| February 03, 2026 | 247.67 | 249.51 | 249.51 | 252 | 242.26 | 1.38M |
| February 02, 2026 | 239.23 | 245.4 | 245.4 | 246.24 | 238.37 | 601,985 |
| January 30, 2026 | 241.03 | 240.48 | 240.48 | 245.97 | 237.5 | 681,800 |
| January 29, 2026 | 247.24 | 245.08 | 245.08 | 250 | 238.46 | 947,132 |
| January 28, 2026 | 249.38 | 244.75 | 244.75 | 250.1 | 243.16 | 670,495 |
| January 27, 2026 | 248.97 | 248.59 | 248.59 | 250.99 | 244.9 | 444,154 |
| January 26, 2026 | 242.75 | 245.29 | 245.29 | 248.32 | 241.81 | 484,418 |
| January 23, 2026 | 245.5 | 241.79 | 241.79 | 245.5 | 239.95 | 447,853 |
| January 22, 2026 | 248.57 | 244.57 | 244.57 | 249 | 236.97 | 682,171 |
| January 21, 2026 | 242.84 | 243.8 | 243.8 | 246.36 | 235.5 | 516,728 |
| January 20, 2026 | 237.18 | 240.35 | 240.35 | 243.96 | 237.18 | 674,129 |
| January 16, 2026 | 240.01 | 242.31 | 242.31 | 249.21 | 239.68 | 971,331 |
| January 15, 2026 | 229 | 235.89 | 235.89 | 239.82 | 229 | 994,271 |
| January 14, 2026 | 225.73 | 226 | 226 | 227.67 | 219.26 | 773,736 |
| January 13, 2026 | 221.7 | 226.07 | 226.07 | 229.59 | 221.7 | 652,500 |
| January 12, 2026 | 218.83 | 223.7 | 223.7 | 226.92 | 218 | 696,628 |
| January 09, 2026 | 221.72 | 218.91 | 218.91 | 226.31 | 218.45 | 818,633 |
| January 08, 2026 | 235.69 | 219.03 | 219.03 | 236.2 | 213.2 | 2.19M |
| January 07, 2026 | 234.02 | 235.75 | 235.75 | 237.38 | 231.52 | 1.93M |
| January 06, 2026 | 231.32 | 236.35 | 236.35 | 236.48 | 222.51 | 1.45M |
| January 05, 2026 | 230.11 | 232.59 | 232.59 | 237.76 | 230.11 | 1.41M |
| January 02, 2026 | 220.01 | 227.65 | 227.65 | 228.48 | 219.3 | 576,227 |
| December 31, 2025 | 220.84 | 217.37 | 217.37 | 222.43 | 216.68 | 396,900 |
| December 30, 2025 | 222.86 | 220.33 | 220.33 | 222.86 | 219.67 | 509,400 |
| December 29, 2025 | 223.25 | 222.76 | 222.76 | 224.58 | 221.82 | 386,722 |
| December 26, 2025 | 225 | 224.4 | 224.4 | 225.5 | 222.66 | 270,194 |
| December 24, 2025 | 225.02 | 223.5 | 223.5 | 225.02 | 222.64 | 263,022 |
| December 23, 2025 | 224.18 | 224.98 | 224.98 | 227.08 | 221.49 | 552,037 |
| December 22, 2025 | 221.51 | 224.58 | 224.58 | 224.81 | 219.48 | 513,500 |
| December 19, 2025 | 215.08 | 218.18 | 218.18 | 221.04 | 215.08 | 1.09M |
| December 18, 2025 | 214.31 | 213.96 | 213.96 | 218.72 | 212.86 | 826,828 |
| December 17, 2025 | 219.08 | 209.27 | 209.27 | 223.38 | 206.15 | 1.43M |
| December 16, 2025 | 219.81 | 218.19 | 218.19 | 223.58 | 215.44 | 815,300 |
| December 15, 2025 | 221.48 | 220.37 | 220.37 | 223.7 | 218.92 | 711,600 |
| December 12, 2025 | 232.18 | 221.01 | 221.01 | 232.24 | 218.48 | 1.26M |
| December 11, 2025 | 226.82 | 232.94 | 232.94 | 233.14 | 220.4 | 1.07M |
| December 10, 2025 | 220.59 | 228.8 | 228.8 | 231.98 | 220.59 | 1.43M |
| December 09, 2025 | 219.44 | 220.38 | 220.38 | 224.73 | 219.23 | 579,712 |
| December 08, 2025 | 221.81 | 220.58 | 220.58 | 225.49 | 218.17 | 823,135 |
| December 05, 2025 | 220 | 219.52 | 219.52 | 222.46 | 217.13 | 542,900 |
| December 04, 2025 | 216.05 | 219.12 | 219.12 | 219.79 | 214.18 | 703,147 |
| December 03, 2025 | 211.71 | 218.29 | 218.29 | 219.29 | 207.94 | 1.03M |
| December 02, 2025 | 215.03 | 212.98 | 212.98 | 217.43 | 210.92 | 838,526 |
| December 01, 2025 | 209.61 | 212.14 | 212.14 | 212.94 | 206.8 | 807,800 |
| November 28, 2025 | 210.57 | 213.88 | 213.88 | 214.25 | 210.19 | 353,813 |
| November 26, 2025 | 207.13 | 210.47 | 210.47 | 213.88 | 206.67 | 506,900 |
| November 25, 2025 | 204.15 | 205.87 | 205.87 | 207.54 | 199.21 | 489,000 |
| November 24, 2025 | 195.52 | 204.62 | 204.62 | 205.68 | 195 | 705,300 |