189.76
+2.755(+1.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 24, 2026 | 186.23 | 187 | 187 | 187.58 | 183.39 | 4.27M |
| February 23, 2026 | 183.74 | 187.22 | 187.22 | 188.26 | 183.53 | 5.08M |
| February 20, 2026 | 184.14 | 183.4 | 183.4 | 185 | 182.12 | 3.85M |
| February 19, 2026 | 181.99 | 183.5 | 183.5 | 183.79 | 180.21 | 3.34M |
| February 18, 2026 | 184.67 | 182.67 | 182.67 | 185 | 182.15 | 3.55M |
| February 17, 2026 | 187.56 | 183.65 | 183.65 | 187.56 | 183.3 | 4.81M |
| February 13, 2026 | 188.49 | 187.51 | 187.51 | 190.25 | 186.81 | 3.77M |
| February 12, 2026 | 186.05 | 188.95 | 188.95 | 190.98 | 185.87 | 5.57M |
| February 11, 2026 | 182.5 | 186.27 | 186.27 | 188.35 | 181.97 | 6.57M |
| February 10, 2026 | 181.64 | 182.69 | 182.69 | 183.31 | 179.71 | 4.11M |
| February 09, 2026 | 182.17 | 181.83 | 181.83 | 183.85 | 178.58 | 5.38M |
| February 06, 2026 | 182.03 | 182.81 | 182.81 | 186.55 | 178 | 8.51M |
| February 05, 2026 | 182.5 | 182 | 182 | 184.4 | 180.68 | 7.37M |
| February 04, 2026 | 179.26 | 180.39 | 180.39 | 180.45 | 177.31 | 8.06M |
| February 03, 2026 | 180.43 | 177 | 177 | 181.77 | 176.84 | 8.39M |
| February 02, 2026 | 180.86 | 179.94 | 179.94 | 180.86 | 177.13 | 6.39M |
| January 30, 2026 | 177.84 | 179.44 | 179.44 | 180.09 | 175.14 | 8.24M |
| January 29, 2026 | 178.71 | 177.89 | 177.89 | 180.25 | 177.03 | 7.58M |
| January 28, 2026 | 178.11 | 178.59 | 178.59 | 181 | 177.38 | 4.4M |
| January 27, 2026 | 175.97 | 178.88 | 178.88 | 179.29 | 174.67 | 3.88M |
| January 26, 2026 | 173.5 | 175.76 | 175.76 | 176.08 | 173.11 | 5.3M |
| January 23, 2026 | 170.07 | 173.02 | 173.02 | 173.25 | 168.74 | 5.04M |
| January 22, 2026 | 169.08 | 170.05 | 170.05 | 170.16 | 167 | 4.06M |
| January 21, 2026 | 167.5 | 168.81 | 168.81 | 169 | 163.16 | 4.53M |
| January 20, 2026 | 170.93 | 167.18 | 167.18 | 171.62 | 166.99 | 5.94M |
| January 16, 2026 | 171.67 | 173.62 | 173.62 | 174.28 | 170.77 | 5.07M |
| January 15, 2026 | 170.34 | 172.56 | 172.56 | 174.01 | 170.03 | 5M |
| January 14, 2026 | 166.65 | 171.12 | 171.12 | 171.16 | 166.57 | 5M |
| January 13, 2026 | 164.65 | 165.85 | 165.85 | 166.76 | 163.31 | 3.98M |
| January 12, 2026 | 162.88 | 165.16 | 165.16 | 165.33 | 162.33 | 6.05M |
| January 09, 2026 | 159.18 | 162.61 | 162.61 | 162.78 | 159.18 | 4.37M |
| January 08, 2026 | 155.83 | 158.81 | 158.81 | 159.43 | 155.51 | 3.67M |
| January 07, 2026 | 155.01 | 155.15 | 155.15 | 156.42 | 153.71 | 6.11M |
| January 06, 2026 | 159.77 | 155.16 | 155.16 | 160.2 | 155.14 | 5.21M |
| January 05, 2026 | 159 | 159.86 | 159.86 | 160.45 | 155.3 | 8.23M |
| January 02, 2026 | 160.26 | 160.3 | 160.3 | 162.15 | 159.21 | 3.94M |
| December 31, 2025 | 161.49 | 160.4 | 160.4 | 161.99 | 160.29 | 2.59M |
| December 30, 2025 | 161.6 | 161.97 | 161.97 | 162.38 | 161.17 | 2.9M |
| December 29, 2025 | 161.05 | 161.94 | 161.94 | 162.28 | 160.28 | 3.63M |
| December 26, 2025 | 161.17 | 161.05 | 161.05 | 162.62 | 160.89 | 2.03M |
| December 24, 2025 | 162.26 | 162.64 | 162.64 | 163.7 | 161.92 | 1.75M |
| December 23, 2025 | 159.37 | 162.06 | 162.06 | 162.32 | 159.27 | 4.73M |
| December 22, 2025 | 157.01 | 159.7 | 159.7 | 161.18 | 156.99 | 7.39M |
| December 19, 2025 | 157.24 | 156.84 | 156.84 | 159.85 | 156.65 | 18.08M |
| December 18, 2025 | 158.29 | 157.31 | 157.31 | 159.01 | 156.49 | 5.39M |
| December 17, 2025 | 157.5 | 158.61 | 158.61 | 159.56 | 156.77 | 8.46M |
| December 16, 2025 | 158.75 | 157.95 | 157.95 | 159.87 | 157.48 | 5.95M |
| December 15, 2025 | 154.1 | 158.41 | 158.41 | 159.27 | 153.53 | 7.02M |
| December 12, 2025 | 151 | 153.65 | 153.65 | 153.72 | 149.51 | 5.78M |
| December 11, 2025 | 150.99 | 150.95 | 150.95 | 152.64 | 150.42 | 4.13M |
| December 10, 2025 | 150.05 | 149.77 | 149.77 | 150.59 | 148.21 | 9.02M |
| December 09, 2025 | 149.19 | 150.37 | 150.37 | 150.89 | 148.03 | 5.07M |
| December 08, 2025 | 147.56 | 148.29 | 148.29 | 149.87 | 146.65 | 6.64M |
| December 05, 2025 | 148.21 | 147.81 | 147.81 | 148.92 | 147.3 | 5.46M |
| December 04, 2025 | 150.8 | 148.58 | 148.58 | 151.71 | 146.35 | 8.56M |
| December 03, 2025 | 155.13 | 151.71 | 151.71 | 155.56 | 151.56 | 3.83M |
| December 02, 2025 | 156.05 | 154.62 | 154.62 | 156.38 | 153.43 | 4.77M |
| December 01, 2025 | 157.36 | 156.15 | 156.15 | 157.99 | 155.51 | 3.45M |
| November 28, 2025 | 155.3 | 157.48 | 157.48 | 157.53 | 155.3 | 1.88M |
| November 26, 2025 | 157.94 | 156.49 | 156.49 | 158.22 | 156.29 | 4.17M |