279.50
+6(+2.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 281 | 279.5 | 279.5 | 285 | 268 | 603 |
| February 19, 2026 | 285 | 273.5 | 273.5 | 286 | 268 | 272 |
| February 18, 2026 | 259 | 276 | 276 | 276 | 255 | 383 |
| February 17, 2026 | 261 | 259 | 259 | 261 | 249 | 243 |
| February 16, 2026 | 262 | 265.5 | 265.5 | 271 | 262 | 88 |
| February 13, 2026 | 263 | 265.5 | 265.5 | 272 | 258 | 414 |
| February 12, 2026 | 280 | 270 | 270 | 296 | 270 | 444 |
| February 11, 2026 | 220 | 250 | 250 | 255 | 220 | 1,101 |
| February 10, 2026 | 227 | 224 | 224 | 235 | 218 | 69 |
| February 09, 2026 | 241 | 235 | 235 | 246 | 222 | 555 |
| February 06, 2026 | 233 | 244.5 | 244.5 | 253 | 230 | 554 |
| February 05, 2026 | 244 | 232 | 232 | 245 | 219 | 345 |
| February 04, 2026 | 294 | 239 | 239 | 294 | 237 | 644 |
| February 03, 2026 | 327 | 290.5 | 290.5 | 327 | 281 | 947 |
| February 02, 2026 | 272 | 282 | 282 | 285 | 265 | 306 |
| January 30, 2026 | 314 | 311 | 311 | 339 | 311 | 2,141 |
| January 29, 2026 | 317 | 297.5 | 297 | 333 | 282 | 787 |
| January 28, 2026 | 303 | 302 | 302 | 306 | 286 | 418 |
| January 27, 2026 | 261 | 269 | 271 | 276 | 257 | 584 |
| January 26, 2026 | 264 | 250 | 250 | 264 | 244 | 251 |
| January 23, 2026 | 250 | 267 | 267 | 271 | 250 | 203 |
| January 22, 2026 | 264 | 251.5 | 251.5 | 266 | 240 | 934 |
| January 21, 2026 | 221 | 253.5 | 245 | 253.5 | 221 | 1,205 |
| January 20, 2026 | 203 | 229.5 | 229.5 | 238 | 203 | 961 |
| January 19, 2026 | 214 | 210.5 | 210.5 | 214 | 201 | 106 |
| January 16, 2026 | 201 | 212 | 212 | 221 | 201 | 367 |
| January 15, 2026 | 196.5 | 195.75 | 195.75 | 199.5 | 193.5 | 22 |
| January 14, 2026 | 191.5 | 182.5 | 182.5 | 191.5 | 182.5 | 3,273 |
| January 13, 2026 | 197.5 | 188.5 | 188.5 | 202 | 188.5 | 506 |
| January 12, 2026 | 193.5 | 198.25 | 198.25 | 198.5 | 189 | 285 |
| January 09, 2026 | 178 | 193 | 183 | 197 | 178 | 275 |
| January 08, 2026 | 190.5 | 175 | 175 | 192 | 175 | 190 |
| January 07, 2026 | 203 | 194.25 | 194.25 | 203 | 189 | 445 |
| January 06, 2026 | 172.5 | 190 | 188.5 | 190 | 170 | 38 |
| January 05, 2026 | 184.5 | 168 | 168 | 184.5 | 168 | 428 |
| January 02, 2026 | 153.5 | 159 | 159 | 161 | 149 | 124 |
| December 31, 2025 | 148 | 145.25 | 145.25 | 148 | 145.25 | 82 |
| December 30, 2025 | 152.5 | 149 | 149 | 152.5 | 145 | 137 |
| December 29, 2025 | 134.5 | 138.25 | 138.25 | 138.25 | 133 | 23 |
| December 24, 2025 | 132 | 132 | 132 | 132.5 | 132 | 13 |
| December 23, 2025 | 132.5 | 130.5 | 130.5 | 137 | 128 | 122 |
| December 22, 2025 | 128 | 125.75 | 125.75 | 132 | 125.5 | 339 |
| December 19, 2025 | 112.5 | 117 | 117 | 117 | 112 | 110 |
| December 18, 2025 | 104 | 107.75 | 107.75 | 115 | 104 | 697 |
| December 17, 2025 | 101 | 89.9 | 96.8 | 101 | 89.9 | 65 |
| December 16, 2025 | 95 | 93.4 | 93.4 | 98 | 93.4 | 19 |
| December 15, 2025 | 102 | 104 | 104 | 104 | 102 | 4 |
| December 12, 2025 | 116 | 103.25 | 108.5 | 117.5 | 101 | 197 |
| December 11, 2025 | 120.5 | 114.5 | 114.5 | 120.5 | 113.5 | 59 |
| December 10, 2025 | 109 | 113.5 | 114 | 115 | 109 | 145 |
| December 09, 2025 | 107 | 111.5 | 108.5 | 111.5 | 104 | 22 |
| December 08, 2025 | 105 | 104.25 | 104.25 | 110 | 104.25 | 543 |
| December 05, 2025 | 91.2 | 96.8 | 96.8 | 98.2 | 90.2 | 124 |
| December 04, 2025 | 95.4 | 90.7 | 90.7 | 95.4 | 89 | 163 |
| December 03, 2025 | 100 | 96.9 | 96.9 | 100 | 96.9 | 2 |
| December 02, 2025 | 102 | 98.8 | 98.8 | 104.5 | 98.8 | 27 |
| December 01, 2025 | 93.6 | 98.7 | 98.7 | 101 | 93.6 | 223 |
| November 28, 2025 | 101 | 98.5 | 98.5 | 101.5 | 96.6 | 42 |
| November 27, 2025 | 95.2 | 95.2 | 95.2 | 95.2 | 95.2 | 0 |
| November 26, 2025 | 90 | 95 | 95 | 97 | 90 | 117 |