201.01
+6.94(+3.58%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 191.53 | 201.01 | 201.01 | 201.2 | 191.53 | 1M |
| February 19, 2026 | 190.14 | 194.07 | 194.07 | 195.9 | 186.74 | 1.29M |
| February 18, 2026 | 192.97 | 192.66 | 192.66 | 196.31 | 189.62 | 1.27M |
| February 17, 2026 | 191.31 | 188 | 188 | 191.69 | 181.6 | 2.03M |
| February 13, 2026 | 191.51 | 198 | 198 | 199.67 | 188.08 | 1.66M |
| February 12, 2026 | 208.88 | 197.85 | 197.85 | 209.6 | 197.5 | 1.55M |
| February 11, 2026 | 204.38 | 206.52 | 206.52 | 207.8 | 198.76 | 1.45M |
| February 10, 2026 | 202.89 | 198.9 | 198.9 | 204.75 | 197.2 | 1.95M |
| February 09, 2026 | 199.31 | 206.52 | 205.53 | 208.09 | 198.94 | 1.76M |
| February 06, 2026 | 192 | 200.04 | 200.04 | 200.37 | 190.58 | 2.2M |
| February 05, 2026 | 191.88 | 189.46 | 189.46 | 192.5 | 185.66 | 3.05M |
| February 04, 2026 | 215.22 | 195.97 | 195.97 | 215.62 | 190 | 4.92M |
| February 03, 2026 | 204.85 | 215.44 | 215.44 | 215.7 | 203.22 | 3.21M |
| February 02, 2026 | 189.5 | 192.8 | 192.8 | 194.51 | 188.39 | 2.39M |
| January 30, 2026 | 198.61 | 190.32 | 190.32 | 203.43 | 187.79 | 4.2M |
| January 29, 2026 | 212.88 | 207.93 | 207.93 | 218.81 | 200.29 | 4.98M |
| January 28, 2026 | 201.35 | 198.18 | 198.18 | 201.45 | 190.25 | 2.28M |
| January 27, 2026 | 190.5 | 194.84 | 194.84 | 194.99 | 188.45 | 2.66M |
| January 26, 2026 | 189.05 | 188.41 | 188.41 | 193.29 | 186.77 | 3.53M |
| January 23, 2026 | 178.91 | 184.3 | 184.3 | 185.07 | 174.45 | 2.6M |
| January 22, 2026 | 184.25 | 176.41 | 176.41 | 184.25 | 176.1 | 2.48M |
| January 21, 2026 | 184.94 | 184.06 | 184.06 | 191.22 | 181.5 | 3.55M |
| January 20, 2026 | 181.9 | 186.25 | 186.25 | 186.68 | 179 | 1.99M |
| January 16, 2026 | 179.86 | 180.95 | 180.95 | 181.36 | 176.01 | 2.06M |
| January 15, 2026 | 178.35 | 182.97 | 182.97 | 184.17 | 177.6 | 1.94M |
| January 14, 2026 | 176.52 | 180.26 | 180.26 | 181.41 | 175 | 1.99M |
| January 13, 2026 | 177 | 174.37 | 174.37 | 177.25 | 173.41 | 2.45M |
| January 12, 2026 | 172.88 | 176 | 176 | 177.39 | 172.53 | 2.7M |
| January 09, 2026 | 162.94 | 170.52 | 170.52 | 171.08 | 161.96 | 2.85M |
| January 08, 2026 | 155.66 | 160.55 | 160.55 | 161.18 | 154.12 | 2.57M |
| January 07, 2026 | 156.99 | 158.09 | 158.09 | 158.24 | 151.6 | 2.16M |
| January 06, 2026 | 158 | 160.06 | 160.06 | 161.59 | 157.63 | 1.37M |
| January 05, 2026 | 153.44 | 154.39 | 154.39 | 155.78 | 151.86 | 1.37M |
| January 02, 2026 | 146.66 | 148.69 | 148.69 | 148.92 | 144.79 | 994,751 |
| December 31, 2025 | 144.57 | 143.47 | 143.47 | 144.72 | 142 | 931,231 |
| December 30, 2025 | 148.48 | 145.48 | 145.48 | 149.25 | 145.29 | 848,718 |
| December 29, 2025 | 145.75 | 145.3 | 145.3 | 146.99 | 143.72 | 1.12M |
| December 26, 2025 | 150.87 | 149.52 | 149.52 | 152.19 | 149.17 | 1.1M |
| December 24, 2025 | 149.51 | 148.13 | 148.13 | 149.51 | 146.72 | 346,708 |
| December 23, 2025 | 148.98 | 148.02 | 148.02 | 149.25 | 146.17 | 932,090 |
| December 22, 2025 | 146.87 | 147.18 | 147.18 | 147.9 | 145.66 | 949,846 |
| December 19, 2025 | 141.89 | 144 | 144 | 146.39 | 141.89 | 1.15M |
| December 18, 2025 | 142 | 142.28 | 142.28 | 142.76 | 139.66 | 847,528 |
| December 17, 2025 | 142.06 | 141.45 | 141.45 | 142.76 | 140.51 | 904,823 |
| December 16, 2025 | 141.5 | 140.27 | 140.27 | 144.21 | 140.01 | 804,353 |
| December 15, 2025 | 145.45 | 143.86 | 143.86 | 145.45 | 142.72 | 937,602 |
| December 12, 2025 | 149 | 142.41 | 142.41 | 149.75 | 141.84 | 1.75M |
| December 11, 2025 | 143.84 | 147.63 | 147.63 | 148.93 | 143.44 | 959,814 |
| December 10, 2025 | 141.73 | 143.98 | 143.98 | 144.07 | 139.72 | 992,325 |
| December 09, 2025 | 138 | 140.4 | 140.4 | 141.97 | 137.36 | 955,590 |
| December 08, 2025 | 141 | 141.04 | 141.04 | 141.85 | 139.82 | 788,648 |
| December 05, 2025 | 142 | 140.41 | 140.41 | 144.25 | 140.37 | 1.26M |
| December 04, 2025 | 137.5 | 139.95 | 139.95 | 140.05 | 136.06 | 890,678 |
| December 03, 2025 | 139.58 | 138.59 | 138.59 | 140.65 | 137.52 | 958,782 |
| December 02, 2025 | 135.23 | 134.9 | 134.9 | 135.74 | 133.26 | 1.02M |
| December 01, 2025 | 136.39 | 134.76 | 134.76 | 137.44 | 134.68 | 1.04M |
| November 28, 2025 | 135.1 | 134.78 | 134.78 | 135.48 | 133.75 | 926,114 |
| November 26, 2025 | 130.75 | 133.03 | 133.03 | 134.94 | 130.66 | 1.38M |
| November 25, 2025 | 129 | 129.12 | 129.12 | 130.4 | 127.78 | 825,844 |
| November 24, 2025 | 124.38 | 126.8 | 126.8 | 127.28 | 124.38 | 1.37M |