217.09
+3.94(+1.85%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 27, 2026 | 213.43 | 217.09 | 217.09 | 217.36 | 212.67 | 6.92M |
| February 26, 2026 | 218.19 | 213.15 | 212.13 | 218.5 | 212.17 | 6.63M |
| February 25, 2026 | 221.23 | 218.66 | 217.61 | 223.56 | 218.1 | 4.79M |
| February 24, 2026 | 221.13 | 221.98 | 220.92 | 224.75 | 220.27 | 6.83M |
| February 23, 2026 | 217.14 | 219.95 | 218.9 | 220.97 | 216.84 | 5.27M |
| February 20, 2026 | 214.31 | 215.46 | 214.43 | 215.97 | 212.05 | 5.43M |
| February 19, 2026 | 216.17 | 215.3 | 215.3 | 218.53 | 213.61 | 4.82M |
| February 18, 2026 | 220.18 | 213.25 | 213.25 | 220.6 | 212.9 | 7.44M |
| February 17, 2026 | 220.8 | 219.61 | 219.61 | 224.29 | 219.2 | 6.49M |
| February 13, 2026 | 216.27 | 219.5 | 219.5 | 219.98 | 214.59 | 8.33M |
| February 12, 2026 | 212.89 | 214.68 | 214.68 | 220.85 | 212.86 | 15.73M |
| February 11, 2026 | 191.33 | 209.54 | 209.54 | 210.48 | 188.15 | 12.96M |
| February 10, 2026 | 196.5 | 199.43 | 199.43 | 199.71 | 196.17 | 6.75M |
| February 09, 2026 | 196.71 | 197.66 | 197.66 | 198.24 | 195.12 | 4.73M |
| February 06, 2026 | 201.5 | 197.39 | 197.39 | 202.48 | 196.82 | 5.08M |
| February 05, 2026 | 202.67 | 201.86 | 201.86 | 204.82 | 199.75 | 7.2M |
| February 04, 2026 | 201.51 | 201.79 | 201.79 | 203.2 | 198.73 | 7.88M |
| February 03, 2026 | 193.13 | 197.68 | 197.68 | 199.52 | 193.13 | 6.01M |
| February 02, 2026 | 196.63 | 194.99 | 194.99 | 199.4 | 194.09 | 7.82M |
| January 30, 2026 | 193.32 | 197.21 | 197.21 | 197.32 | 192.7 | 10.73M |
| January 29, 2026 | 186.56 | 189.28 | 189.28 | 190.08 | 186.25 | 5.92M |
| January 28, 2026 | 185.13 | 186.25 | 186.25 | 188.13 | 184.49 | 7.42M |
| January 27, 2026 | 187.15 | 184.49 | 184.49 | 187.54 | 183.26 | 6.79M |
| January 26, 2026 | 186.98 | 187.96 | 187.96 | 188.86 | 186.65 | 4.77M |
| January 23, 2026 | 184.49 | 186.03 | 186.03 | 186.94 | 183.9 | 4.83M |
| January 22, 2026 | 183.75 | 185.39 | 185.39 | 186.31 | 183.75 | 6.5M |
| January 21, 2026 | 182.99 | 183.6 | 183.6 | 184.87 | 181.36 | 8.19M |
| January 20, 2026 | 185.36 | 183.65 | 183.65 | 186.59 | 183.34 | 9.03M |
| January 16, 2026 | 190.2 | 186.32 | 186.32 | 190.49 | 185.18 | 8.25M |
| January 15, 2026 | 192.36 | 190.66 | 190.66 | 192.69 | 189.16 | 5.29M |
| January 14, 2026 | 189.15 | 192.02 | 192.02 | 192.14 | 189 | 5.29M |
| January 13, 2026 | 197.22 | 189.67 | 189.67 | 197.39 | 188.12 | 7.65M |
| January 12, 2026 | 200.34 | 197.51 | 197.51 | 200.77 | 196.47 | 5.27M |
| January 09, 2026 | 196.48 | 200.56 | 200.56 | 202.05 | 196.4 | 3.83M |
| January 08, 2026 | 196.61 | 197.91 | 197.91 | 199.55 | 195.74 | 5.19M |
| January 07, 2026 | 198.6 | 197.29 | 197.29 | 199.87 | 195.62 | 3.74M |
| January 06, 2026 | 200.2 | 198.6 | 198.6 | 200.94 | 197.16 | 3.24M |
| January 05, 2026 | 199.17 | 200.86 | 200.86 | 202.44 | 198.43 | 4.02M |
| January 02, 2026 | 202.25 | 199.58 | 199.58 | 202.69 | 199.03 | 3.83M |
| December 31, 2025 | 202.5 | 203.04 | 203.04 | 204.24 | 202 | 3.24M |
| December 30, 2025 | 202.07 | 203.8 | 203.8 | 204.21 | 201.68 | 3.04M |
| December 29, 2025 | 201.7 | 203.15 | 203.15 | 204.18 | 201.43 | 4.4M |
| December 26, 2025 | 199.15 | 201 | 201 | 201.06 | 198.74 | 1.98M |
| December 24, 2025 | 197.65 | 199.02 | 199.02 | 199.14 | 197.08 | 1.31M |
| December 23, 2025 | 195.85 | 197.67 | 197.67 | 197.96 | 195.76 | 4.4M |
| December 22, 2025 | 195.81 | 195.76 | 195.76 | 197.2 | 194.71 | 4.71M |
| December 19, 2025 | 200.85 | 196.73 | 196.73 | 201.26 | 196.11 | 17.21M |
| December 18, 2025 | 199.19 | 200.27 | 200.27 | 202.37 | 199.19 | 6.86M |
| December 17, 2025 | 198.01 | 199.38 | 199.38 | 201.34 | 197.97 | 6.27M |
| December 16, 2025 | 196.94 | 198 | 198 | 199.68 | 195.96 | 5.69M |
| December 15, 2025 | 195.99 | 196.16 | 196.16 | 197.96 | 194.3 | 5.16M |
| December 12, 2025 | 194.24 | 195.16 | 195.16 | 197.88 | 194.01 | 4.64M |
| December 11, 2025 | 196.65 | 195.33 | 195.33 | 197.75 | 194.65 | 4.63M |
| December 10, 2025 | 202.45 | 195.32 | 195.32 | 202.72 | 194.89 | 8.18M |
| December 09, 2025 | 205.53 | 201.35 | 201.35 | 206.15 | 199.17 | 5.44M |
| December 08, 2025 | 209.53 | 204.44 | 204.44 | 209.7 | 203.67 | 4.61M |
| December 05, 2025 | 208.06 | 209.63 | 209.63 | 211.63 | 207.67 | 3.46M |
| December 04, 2025 | 209.36 | 208.01 | 208.01 | 210 | 206.71 | 3.57M |
| December 03, 2025 | 209.63 | 208.51 | 208.51 | 211.81 | 207.28 | 4M |
| December 02, 2025 | 207.6 | 210.13 | 210.13 | 210.62 | 205.81 | 4.08M |