202.59
+2.33(+1.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 201.58 | 202.59 | 202.59 | 205.33 | 200.37 | 1.66M |
| February 19, 2026 | 202.61 | 200.26 | 200.26 | 203.2 | 199.87 | 1.86M |
| February 18, 2026 | 201.82 | 205.2 | 205.2 | 205.8 | 201.18 | 1.75M |
| February 17, 2026 | 202.11 | 201.47 | 201.47 | 203.54 | 199.13 | 1.65M |
| February 13, 2026 | 205.92 | 204.53 | 204.53 | 206.92 | 203.47 | 2.59M |
| February 12, 2026 | 203.26 | 203.74 | 203.74 | 204.44 | 200.37 | 3.73M |
| February 11, 2026 | 206.43 | 202.65 | 202.65 | 207.83 | 199.78 | 3.62M |
| February 10, 2026 | 210.53 | 212.2 | 212.2 | 212.98 | 210.45 | 3.44M |
| February 09, 2026 | 206.8 | 210.41 | 210.41 | 210.67 | 204.77 | 3.58M |
| February 06, 2026 | 200.42 | 203.34 | 203.34 | 203.51 | 199.73 | 3.05M |
| February 05, 2026 | 200.7 | 197.41 | 197.41 | 203.26 | 197.08 | 4.49M |
| February 04, 2026 | 191 | 199.68 | 199.68 | 200.2 | 189.22 | 6.63M |
| February 03, 2026 | 201.39 | 197.29 | 197.29 | 202.2 | 195.06 | 8.15M |
| February 02, 2026 | 205.58 | 207.23 | 207.23 | 207.55 | 203.63 | 6.26M |
| January 30, 2026 | 203.82 | 201.04 | 201.04 | 204.39 | 200.96 | 6.27M |
| January 29, 2026 | 199.04 | 200.21 | 200.21 | 201.44 | 195.12 | 9.48M |
| January 28, 2026 | 235.56 | 236.11 | 236.11 | 236.84 | 233.97 | 2.17M |
| January 27, 2026 | 236.63 | 233.94 | 233.94 | 237.92 | 232.33 | 2.01M |
| January 26, 2026 | 234.79 | 239.92 | 239.92 | 239.99 | 234.12 | 2.31M |
| January 23, 2026 | 228.85 | 231.07 | 231.07 | 234.84 | 228.82 | 4.05M |
| January 22, 2026 | 221.13 | 226.35 | 226.35 | 226.63 | 220.89 | 3.4M |
| January 21, 2026 | 223.53 | 225.1 | 225.1 | 226.46 | 221.71 | 3.15M |
| January 20, 2026 | 224.78 | 226.92 | 226.92 | 228.54 | 224.78 | 2.6M |
| January 16, 2026 | 234.82 | 233.59 | 233.59 | 235 | 231.91 | 1.88M |
| January 15, 2026 | 237.88 | 235.84 | 235.84 | 239.84 | 235.41 | 2.08M |
| January 14, 2026 | 245.25 | 238.88 | 238.88 | 245.93 | 236.68 | 2.21M |
| January 13, 2026 | 254.88 | 247.1 | 247.1 | 255.9 | 245.9 | 2.28M |
| January 12, 2026 | 248.56 | 248.84 | 248.84 | 249.55 | 246.98 | 1.34M |
| January 09, 2026 | 247.7 | 247.11 | 247.11 | 248.22 | 243.62 | 1.74M |
| January 08, 2026 | 241.26 | 241.03 | 241.03 | 242.28 | 240.19 | 1.35M |
| January 07, 2026 | 242.3 | 243.34 | 243.34 | 245.15 | 240.95 | 1.43M |
| January 06, 2026 | 236.51 | 237.98 | 237.98 | 238.63 | 234.54 | 1.64M |
| January 05, 2026 | 238.07 | 240.44 | 240.44 | 242.23 | 237.42 | 1.42M |
| January 02, 2026 | 242.46 | 236.92 | 236.92 | 242.69 | 234.65 | 1.47M |
| December 31, 2025 | 244.46 | 242.91 | 242.91 | 245.51 | 242.77 | 679,740 |
| December 30, 2025 | 244.61 | 244.59 | 244.59 | 245.95 | 244.51 | 648,730 |
| December 29, 2025 | 245.63 | 246.04 | 246.04 | 246.55 | 244.77 | 821,086 |
| December 26, 2025 | 245.66 | 246.56 | 246.56 | 246.59 | 244.82 | 491,726 |
| December 24, 2025 | 246.35 | 245.6 | 245.6 | 246.37 | 244.03 | 383,400 |
| December 23, 2025 | 245.98 | 244.96 | 244.96 | 246.25 | 244.12 | 869,641 |
| December 22, 2025 | 245.92 | 245.3 | 245.3 | 246.46 | 244.22 | 1.15M |
| December 19, 2025 | 243.58 | 244.33 | 244.33 | 245.5 | 242.86 | 1.57M |
| December 18, 2025 | 243.73 | 244.31 | 244.31 | 246.34 | 243.44 | 1.26M |
| December 17, 2025 | 241.6 | 241.42 | 241.42 | 244.53 | 241.05 | 1.15M |
| December 16, 2025 | 242.46 | 243.66 | 243.66 | 244.75 | 240.1 | 1.79M |
| December 15, 2025 | 247.61 | 244.49 | 244.49 | 247.94 | 242.92 | 2.11M |
| December 12, 2025 | 246.57 | 244.83 | 244.83 | 247.52 | 244.08 | 1.28M |
| December 11, 2025 | 244.64 | 247.39 | 247.39 | 247.88 | 244.5 | 1.52M |
| December 10, 2025 | 243.23 | 245.88 | 245.88 | 246.97 | 242.1 | 896,029 |
| December 09, 2025 | 242.81 | 244.13 | 244.13 | 244.77 | 242.45 | 840,029 |
| December 08, 2025 | 245.32 | 242.98 | 242.98 | 245.77 | 242.63 | 1.75M |
| December 05, 2025 | 246.82 | 247.26 | 247.26 | 250.29 | 246.51 | 1.41M |
| December 04, 2025 | 248.6 | 245.47 | 245.47 | 248.86 | 244.91 | 1.71M |
| December 03, 2025 | 241.08 | 243.82 | 243.82 | 244.21 | 240.39 | 1.53M |
| December 02, 2025 | 241.34 | 241.72 | 241.72 | 243.02 | 240.94 | 1.63M |
| December 01, 2025 | 241.55 | 242.08 | 242.08 | 244.1 | 241.16 | 1.35M |
| November 28, 2025 | 240.34 | 241.75 | 241.75 | 242.75 | 239.95 | 628,739 |
| November 26, 2025 | 238.6 | 240.02 | 240.02 | 240.94 | 237.69 | 1.51M |
| November 25, 2025 | 235.72 | 237.86 | 237.86 | 238.54 | 234.08 | 2.03M |
| November 24, 2025 | 239.33 | 238.29 | 238.29 | 239.56 | 237.13 | 1.86M |