223.40
+1.27(+0.57%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2026 | 224.59 | 222.13 | 222.13 | 229.02 | 219.61 | 2.76M |
| February 04, 2026 | 219.45 | 226.86 | 226.86 | 228.47 | 217.66 | 5.83M |
| February 03, 2026 | 219.77 | 220.66 | 220.66 | 221.51 | 207.01 | 8.72M |
| February 02, 2026 | 224.55 | 231.08 | 231.08 | 234.09 | 224.45 | 3.7M |
| January 30, 2026 | 229 | 226.14 | 226.14 | 231.68 | 224.87 | 3.54M |
| January 29, 2026 | 239.83 | 233.5 | 233.5 | 240 | 226.39 | 2.87M |
| January 28, 2026 | 233.71 | 240.03 | 240.03 | 242.93 | 233.01 | 2.94M |
| January 27, 2026 | 231.83 | 229.42 | 229.42 | 234.21 | 229.24 | 3.15M |
| January 26, 2026 | 232.34 | 231.05 | 231.05 | 234.28 | 229.89 | 2.05M |
| January 23, 2026 | 236.62 | 232.48 | 232.48 | 236.62 | 229.07 | 3.26M |
| January 22, 2026 | 238.13 | 236.75 | 236.75 | 241.1 | 235.22 | 2.01M |
| January 21, 2026 | 234.66 | 233.72 | 233.72 | 237 | 229.66 | 3.46M |
| January 20, 2026 | 231 | 230.7 | 230.7 | 234.82 | 228.81 | 2.2M |
| January 16, 2026 | 241.55 | 237.11 | 237.11 | 242.11 | 236.89 | 2.68M |
| January 15, 2026 | 242.5 | 238.6 | 238.6 | 243.46 | 236.55 | 2.3M |
| January 14, 2026 | 236.62 | 240.81 | 240.81 | 240.91 | 235.33 | 1.99M |
| January 13, 2026 | 238 | 239.09 | 239.09 | 240.31 | 237.2 | 1.73M |
| January 12, 2026 | 238.23 | 238.33 | 238.33 | 240.4 | 235.69 | 2.33M |
| January 09, 2026 | 237.36 | 241.15 | 241.15 | 242.88 | 236.4 | 2.73M |
| January 08, 2026 | 236.31 | 237.89 | 237.89 | 239.43 | 231.84 | 2.17M |
| January 07, 2026 | 241.61 | 239.34 | 239.34 | 244.3 | 236.17 | 2.8M |
| January 06, 2026 | 228.3 | 245.95 | 245.95 | 246.89 | 228.3 | 4.42M |
| January 05, 2026 | 221.85 | 223.88 | 223.88 | 230.42 | 221.85 | 2.86M |
| January 02, 2026 | 220.61 | 221.28 | 221.28 | 223.61 | 219.44 | 2.86M |
| December 31, 2025 | 219.62 | 217.06 | 217.06 | 220.34 | 216.88 | 1.41M |
| December 30, 2025 | 221.17 | 219.98 | 219.98 | 223.39 | 219.78 | 1.75M |
| December 29, 2025 | 222.46 | 220.46 | 220.46 | 224.11 | 219.14 | 2.5M |
| December 26, 2025 | 225.64 | 222.87 | 222.87 | 225.64 | 222.75 | 1.44M |
| December 24, 2025 | 226.47 | 225.26 | 225.26 | 228.43 | 224.58 | 1.03M |
| December 23, 2025 | 226.67 | 225.98 | 225.98 | 227.9 | 224.5 | 1.87M |
| December 22, 2025 | 229.74 | 228.94 | 228.94 | 231.95 | 227.53 | 1.8M |
| December 19, 2025 | 224.28 | 226.27 | 226.27 | 229.12 | 224.01 | 10.5M |
| December 18, 2025 | 227.27 | 222.08 | 222.08 | 228.6 | 222.03 | 2.67M |
| December 17, 2025 | 230.32 | 223.23 | 223.23 | 231.83 | 223.03 | 2.69M |
| December 16, 2025 | 232.17 | 229.75 | 229.75 | 233 | 227.96 | 2.47M |
| December 15, 2025 | 230.78 | 231.83 | 231.83 | 233.79 | 228.29 | 3.08M |
| December 12, 2025 | 232.17 | 228.16 | 228.16 | 234.93 | 227.41 | 3.59M |
| December 11, 2025 | 229.29 | 231.92 | 231.92 | 232.91 | 228.09 | 1.3M |
| December 10, 2025 | 227.56 | 230.78 | 230.78 | 232.59 | 225.46 | 2.16M |
| December 09, 2025 | 227.27 | 228.05 | 228.05 | 230.61 | 227.04 | 1.85M |
| December 08, 2025 | 229.63 | 229.01 | 229.01 | 232.66 | 227.26 | 2.84M |
| December 05, 2025 | 228.86 | 227.95 | 227.95 | 231 | 227.83 | 2.21M |
| December 04, 2025 | 226.78 | 226.16 | 226.16 | 228.28 | 224.07 | 3.61M |
| December 03, 2025 | 217.84 | 227.56 | 227.56 | 228.8 | 215.16 | 4.59M |
| December 02, 2025 | 200.53 | 215.35 | 215.35 | 217.49 | 199.49 | 6.16M |
| December 01, 2025 | 191.67 | 199.49 | 199.49 | 200.19 | 191.29 | 3.39M |
| November 28, 2025 | 193.9 | 194.94 | 194.94 | 195.3 | 193.37 | 1.65M |
| November 26, 2025 | 191.79 | 193.76 | 193.76 | 195.72 | 191.24 | 2.84M |
| November 25, 2025 | 190.47 | 191.02 | 191.02 | 193.95 | 188.43 | 3.21M |
| November 24, 2025 | 192.25 | 191.56 | 191.56 | 193.68 | 190.28 | 4.41M |
| November 21, 2025 | 184.65 | 191.35 | 191.35 | 193.83 | 183.2 | 3.4M |
| November 20, 2025 | 192.17 | 184.19 | 184.19 | 194.17 | 183.09 | 3.22M |
| November 19, 2025 | 189.44 | 190.06 | 190.06 | 191.37 | 188.36 | 2.97M |
| November 18, 2025 | 189.85 | 188.59 | 188.59 | 190.85 | 187.74 | 2.77M |
| November 17, 2025 | 195.18 | 190.51 | 190.51 | 196.65 | 188.49 | 2.5M |
| November 14, 2025 | 198.83 | 197.1 | 197.1 | 199.81 | 196.18 | 2.11M |
| November 13, 2025 | 202.92 | 201.22 | 201.22 | 204.74 | 199.02 | 2.53M |
| November 12, 2025 | 204.97 | 204.08 | 204.08 | 206.95 | 203.45 | 2.05M |
| November 11, 2025 | 204.05 | 202.86 | 202.86 | 206.05 | 202.09 | 1.74M |
| November 10, 2025 | 207.94 | 205.13 | 205.13 | 208.5 | 202.16 | 2.16M |