204.08
+2.31(+1.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 203.69 | 204.08 | 204.08 | 204.15 | 200.39 | 2.53M |
| February 19, 2026 | 203.11 | 201.77 | 201.77 | 204.05 | 200.81 | 2.11M |
| February 18, 2026 | 208.4 | 203.28 | 203.28 | 208.9 | 201.24 | 3.63M |
| February 17, 2026 | 207.88 | 207.9 | 207.9 | 210.1 | 205.67 | 3.07M |
| February 13, 2026 | 206.98 | 204.53 | 204.53 | 208.83 | 202 | 3.49M |
| February 12, 2026 | 208.16 | 205.45 | 205.45 | 208.88 | 205.36 | 4.1M |
| February 11, 2026 | 202 | 208.37 | 208.37 | 209.7 | 200.27 | 4.75M |
| February 10, 2026 | 201.44 | 202.6 | 202.6 | 202.67 | 198.83 | 2.87M |
| February 09, 2026 | 201.57 | 201.53 | 201.53 | 202.62 | 199.94 | 3.46M |
| February 06, 2026 | 208.78 | 202.29 | 202.29 | 209.67 | 201.73 | 2.67M |
| February 05, 2026 | 207.77 | 207.56 | 207.56 | 210.88 | 206.78 | 3.26M |
| February 04, 2026 | 200.79 | 205.54 | 205.54 | 207.75 | 197.92 | 5.38M |
| February 03, 2026 | 202.87 | 201.03 | 201.03 | 205.73 | 200.9 | 3.12M |
| February 02, 2026 | 206.99 | 203.04 | 203.04 | 208.7 | 202.93 | 4.25M |
| January 30, 2026 | 208.25 | 208 | 208 | 209.45 | 206.47 | 3.2M |
| January 29, 2026 | 212.09 | 208.26 | 208.26 | 213.42 | 204.44 | 6.25M |
| January 28, 2026 | 205.92 | 212.74 | 212.74 | 215.25 | 203.97 | 5.06M |
| January 27, 2026 | 207.28 | 208.08 | 208.08 | 209.64 | 206 | 3.53M |
| January 26, 2026 | 206.11 | 208 | 208 | 208.01 | 204.99 | 3.48M |
| January 23, 2026 | 205.33 | 206.01 | 206.01 | 207.32 | 204.62 | 3.22M |
| January 22, 2026 | 201.74 | 206.92 | 206.92 | 207.15 | 201.39 | 4.28M |
| January 21, 2026 | 204.38 | 203 | 203 | 205.8 | 200.06 | 4.03M |
| January 20, 2026 | 200.64 | 203.92 | 203.92 | 204.14 | 198.5 | 2.96M |
| January 16, 2026 | 203.23 | 202.37 | 202.37 | 204.68 | 200.74 | 3.8M |
| January 15, 2026 | 206.57 | 203.52 | 203.52 | 208.39 | 202.67 | 3.98M |
| January 14, 2026 | 204.25 | 205.5 | 205.5 | 208.75 | 203.83 | 3.93M |
| January 13, 2026 | 215.22 | 205.06 | 205.06 | 215.99 | 204.46 | 4.1M |
| January 12, 2026 | 215.1 | 216.5 | 216.5 | 217.39 | 213 | 3.25M |
| January 09, 2026 | 212.72 | 215.16 | 215.16 | 216.71 | 212.25 | 3.31M |
| January 08, 2026 | 210.63 | 213.15 | 213.15 | 215 | 210.05 | 4.36M |
| January 07, 2026 | 211.31 | 209.1 | 209.1 | 214.93 | 209.08 | 3.31M |
| January 06, 2026 | 212 | 212.35 | 212.35 | 214.37 | 210.85 | 3.44M |
| January 05, 2026 | 210.8 | 212.92 | 212.92 | 214.49 | 209.4 | 3.94M |
| January 02, 2026 | 214.34 | 212.12 | 212.12 | 214.34 | 210.41 | 3.32M |
| December 31, 2025 | 230.18 | 227.72 | 227.72 | 230.54 | 227.72 | 2.09M |
| December 30, 2025 | 228.4 | 229.97 | 229.97 | 230.43 | 227.49 | 2.02M |
| December 29, 2025 | 227.83 | 228.5 | 228.5 | 228.6 | 226.01 | 2.88M |
| December 26, 2025 | 227.72 | 227.13 | 227.13 | 228.41 | 226.68 | 807,428 |
| December 24, 2025 | 227.62 | 227.66 | 227.66 | 228.45 | 226.86 | 1.11M |
| December 23, 2025 | 227.95 | 227.89 | 227.89 | 228.71 | 227.1 | 2.27M |
| December 22, 2025 | 224.28 | 227.36 | 227.36 | 227.51 | 223.3 | 2.81M |
| December 19, 2025 | 224.8 | 224.28 | 224.28 | 226.27 | 223.25 | 6.28M |
| December 18, 2025 | 226.75 | 224.86 | 224.86 | 226.94 | 222.42 | 3.69M |
| December 17, 2025 | 223.65 | 227.27 | 227.27 | 227.46 | 218.83 | 5.5M |
| December 16, 2025 | 236.53 | 231.81 | 231.81 | 237.44 | 230.92 | 3.09M |
| December 15, 2025 | 235.28 | 236.36 | 236.36 | 236.5 | 234.78 | 3.1M |
| December 12, 2025 | 231.31 | 234.85 | 234.85 | 235.09 | 231 | 2.99M |
| December 11, 2025 | 223.53 | 230.44 | 230.44 | 231.06 | 223.28 | 3.45M |
| December 10, 2025 | 226.36 | 222.81 | 222.81 | 228 | 222.44 | 2.65M |
| December 09, 2025 | 224.44 | 226.35 | 226.35 | 226.62 | 224.29 | 2.49M |
| December 08, 2025 | 222.49 | 223.16 | 223.16 | 225.19 | 219.26 | 2.72M |
| December 05, 2025 | 226.5 | 222.89 | 222.89 | 226.62 | 222.57 | 2.1M |
| December 04, 2025 | 227.63 | 227.09 | 227.09 | 228.82 | 226.92 | 1.68M |
| December 03, 2025 | 228.72 | 227.18 | 227.18 | 229.56 | 226.03 | 2.94M |
| December 02, 2025 | 226.91 | 228.76 | 228.76 | 229.31 | 225.04 | 3.95M |
| December 01, 2025 | 229 | 227.82 | 227.82 | 231.91 | 227.63 | 3.48M |
| November 28, 2025 | 228.48 | 228.79 | 228.79 | 230.1 | 227.96 | 1.25M |
| November 26, 2025 | 226.33 | 229.15 | 229.15 | 229.84 | 225.89 | 1.97M |
| November 25, 2025 | 226.91 | 226.41 | 226.41 | 228.5 | 225.84 | 2.36M |
| November 24, 2025 | 227.33 | 225.08 | 225.08 | 227.98 | 224.83 | 5.85M |