201.39
+6.22(+3.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 194.18 | 201.39 | 201.39 | 202.87 | 193.81 | 2M |
| February 19, 2026 | 192.64 | 195.17 | 195.17 | 195.95 | 191.89 | 1.84M |
| February 18, 2026 | 192.09 | 193.81 | 193.81 | 195.18 | 192.09 | 1.79M |
| February 17, 2026 | 192.98 | 193.32 | 193.32 | 196.88 | 190.73 | 2.24M |
| February 13, 2026 | 187.99 | 193.21 | 193.21 | 195.42 | 187.24 | 2.1M |
| February 12, 2026 | 198.79 | 185.51 | 185.51 | 199.75 | 183.87 | 6.28M |
| February 11, 2026 | 194.7 | 194.46 | 194.46 | 200 | 194.2 | 2.39M |
| February 10, 2026 | 195.32 | 194.49 | 194.49 | 196.91 | 192.94 | 2.61M |
| February 09, 2026 | 201.43 | 196.11 | 196.11 | 202.82 | 194.88 | 2.3M |
| February 06, 2026 | 198.32 | 202.47 | 202.47 | 204.84 | 198.32 | 2.91M |
| February 05, 2026 | 200.02 | 202.14 | 202.14 | 206.43 | 198 | 4.23M |
| February 04, 2026 | 191.45 | 208.54 | 208.54 | 208.74 | 189.93 | 6.49M |
| February 03, 2026 | 185 | 189.77 | 189.77 | 190.25 | 184.38 | 3.14M |
| February 02, 2026 | 173.33 | 186.13 | 186.13 | 186.33 | 173.33 | 3.69M |
| January 30, 2026 | 170.7 | 173.2 | 173.2 | 173.3 | 169.99 | 2.22M |
| January 29, 2026 | 173.36 | 172.59 | 172.59 | 175.23 | 170.61 | 1.49M |
| January 28, 2026 | 175.06 | 172.72 | 172.72 | 175.75 | 172.56 | 1.95M |
| January 27, 2026 | 173.53 | 174.44 | 174.44 | 175.79 | 173.07 | 1.21M |
| January 26, 2026 | 173.93 | 173.99 | 173.99 | 174.49 | 171.09 | 1.42M |
| January 23, 2026 | 177.45 | 174.3 | 174.3 | 178.45 | 173.48 | 1.66M |
| January 22, 2026 | 181.03 | 178.25 | 178.25 | 181.25 | 177.08 | 1.62M |
| January 21, 2026 | 172.01 | 178.4 | 178.4 | 180.27 | 171.37 | 2.27M |
| January 20, 2026 | 171.86 | 170 | 170 | 173.55 | 168 | 3.02M |
| January 16, 2026 | 176.83 | 175.65 | 175.65 | 178.59 | 174.06 | 2.5M |
| January 15, 2026 | 174.15 | 178.21 | 178.21 | 178.49 | 173.97 | 2.1M |
| January 14, 2026 | 170.74 | 173.52 | 173.52 | 174.92 | 169.38 | 1.71M |
| January 13, 2026 | 173.12 | 171.65 | 171.65 | 173.63 | 170.73 | 1.39M |
| January 12, 2026 | 171.24 | 173.57 | 173.57 | 173.93 | 170.13 | 1.9M |
| January 09, 2026 | 171.6 | 173.13 | 173.13 | 173.68 | 169.63 | 1.75M |
| January 08, 2026 | 164.03 | 171.07 | 171.07 | 172.8 | 163.75 | 2.28M |
| January 07, 2026 | 169.08 | 165.72 | 165.72 | 170.4 | 165.23 | 1.86M |
| January 06, 2026 | 164 | 168.88 | 168.88 | 170 | 163.62 | 2.04M |
| January 05, 2026 | 159.02 | 163.73 | 163.73 | 165.95 | 158.16 | 1.82M |
| January 02, 2026 | 157.75 | 159.19 | 159.19 | 160.15 | 156 | 1.72M |
| December 31, 2025 | 158.66 | 156.8 | 156.8 | 159.09 | 156.66 | 1.23M |
| December 30, 2025 | 159.04 | 159.31 | 159.31 | 160.78 | 158.35 | 1.43M |
| December 29, 2025 | 159.68 | 159.56 | 159.56 | 161.5 | 158.55 | 1.52M |
| December 26, 2025 | 158.66 | 159.49 | 159.49 | 159.62 | 158.04 | 702,500 |
| December 24, 2025 | 158.69 | 159.36 | 159.36 | 159.88 | 158.32 | 795,143 |
| December 23, 2025 | 158.62 | 158.62 | 158.62 | 159.45 | 158.17 | 1.18M |
| December 22, 2025 | 158.4 | 159.3 | 159.3 | 160.46 | 157 | 1.56M |
| December 19, 2025 | 158.15 | 157.39 | 157.39 | 158.15 | 153.89 | 5.05M |
| December 18, 2025 | 156.91 | 158.55 | 158.55 | 160.1 | 156.31 | 2.63M |
| December 17, 2025 | 156.13 | 155.73 | 155.73 | 159.04 | 154.82 | 2.27M |
| December 16, 2025 | 158.78 | 156.94 | 156.94 | 159.3 | 154.86 | 2.21M |
| December 15, 2025 | 160.14 | 157.46 | 157.46 | 160.9 | 154.88 | 2.59M |
| December 12, 2025 | 159.12 | 159.49 | 159.49 | 161.24 | 158.02 | 2.26M |
| December 11, 2025 | 157.13 | 158.92 | 158.92 | 163.19 | 157.13 | 3.66M |
| December 10, 2025 | 149.32 | 157.32 | 157.32 | 158.79 | 148.49 | 2.99M |
| December 09, 2025 | 151.54 | 148.88 | 148.88 | 151.9 | 148.13 | 1.25M |
| December 08, 2025 | 157.03 | 151.68 | 151.68 | 157.03 | 151.2 | 3.44M |
| December 05, 2025 | 153.03 | 155.15 | 155.15 | 156.73 | 153.03 | 2.83M |
| December 04, 2025 | 151.69 | 153.51 | 153.51 | 154.03 | 150.9 | 4.58M |
| December 03, 2025 | 142.3 | 150.95 | 150.95 | 151.05 | 141.5 | 4.49M |
| December 02, 2025 | 139.5 | 141.46 | 141.18 | 142.45 | 137.96 | 2.29M |
| December 01, 2025 | 136.39 | 139.67 | 139.39 | 143.27 | 136 | 2.63M |
| November 28, 2025 | 135.75 | 135.29 | 135.29 | 136.38 | 134.4 | 587,600 |
| November 26, 2025 | 133.45 | 134.91 | 134.91 | 136.14 | 133.44 | 1.46M |
| November 25, 2025 | 132.33 | 134.33 | 134.33 | 135.07 | 132.32 | 2.07M |
| November 24, 2025 | 133.95 | 132.33 | 132.33 | 134.04 | 131.75 | 2.66M |