199.72
-1.65(-0.82%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 199.12 | 199.72 | 199.72 | 202.94 | 197.2 | 1.87M |
| February 19, 2026 | 199.03 | 201.37 | 201.37 | 204.6 | 198.75 | 2.14M |
| February 18, 2026 | 194.73 | 199.13 | 199.13 | 200.09 | 193.89 | 1.93M |
| February 17, 2026 | 193.65 | 193.87 | 193.87 | 196.83 | 191.88 | 2.16M |
| February 13, 2026 | 191.9 | 193.67 | 193.67 | 194.68 | 188.65 | 2.58M |
| February 12, 2026 | 203.4 | 190.36 | 190.36 | 204.2 | 189.29 | 5.01M |
| February 11, 2026 | 208 | 203.89 | 203.89 | 210.24 | 199.36 | 4.21M |
| February 10, 2026 | 212.49 | 210.71 | 210.71 | 213.53 | 208.73 | 4.15M |
| February 09, 2026 | 197.5 | 205.03 | 205.03 | 205.66 | 196.33 | 4.13M |
| February 06, 2026 | 197.42 | 195.59 | 195.59 | 198.07 | 189.45 | 3.02M |
| February 05, 2026 | 201.78 | 193.24 | 193.24 | 203.78 | 192.2 | 4M |
| February 04, 2026 | 207.71 | 200.76 | 200.76 | 209.05 | 197.45 | 5.74M |
| February 03, 2026 | 220.98 | 212.17 | 212.17 | 221.16 | 206.61 | 5.27M |
| February 02, 2026 | 225.51 | 221.81 | 221.81 | 229.08 | 220.35 | 4.35M |
| January 30, 2026 | 237.67 | 220.3 | 220.3 | 238.15 | 211.13 | 9.1M |
| January 29, 2026 | 241.05 | 239.27 | 239.27 | 243.71 | 236.13 | 1.91M |
| January 28, 2026 | 245.99 | 243.18 | 243.18 | 248.55 | 242.33 | 1.55M |
| January 27, 2026 | 246.05 | 245.52 | 245.52 | 248.54 | 242.73 | 1.17M |
| January 26, 2026 | 245.57 | 245.63 | 245.63 | 247.2 | 244.06 | 1.2M |
| January 23, 2026 | 241.14 | 245.73 | 245.73 | 245.82 | 240.94 | 1.18M |
| January 22, 2026 | 239.56 | 241.1 | 241.1 | 241.55 | 233.85 | 1.62M |
| January 21, 2026 | 240.61 | 238.23 | 238.23 | 241 | 236.01 | 1.27M |
| January 20, 2026 | 239 | 240.61 | 240.61 | 242.92 | 237.06 | 1.35M |
| January 16, 2026 | 244.97 | 240.14 | 240.14 | 245.03 | 239 | 1.72M |
| January 15, 2026 | 245.48 | 244.34 | 244.34 | 246 | 242.55 | 1.05M |
| January 14, 2026 | 246.68 | 245.49 | 245.49 | 246.75 | 241.51 | 1.45M |
| January 13, 2026 | 248.94 | 247.49 | 247.49 | 250.49 | 244.77 | 1.16M |
| January 12, 2026 | 249.04 | 248.92 | 248.92 | 251.21 | 245.74 | 1.18M |
| January 09, 2026 | 252.71 | 250.71 | 250.71 | 254.8 | 249.34 | 1.01M |
| January 08, 2026 | 256.94 | 252.38 | 252.38 | 257.91 | 250.59 | 1.57M |
| January 07, 2026 | 253.66 | 256.67 | 256.67 | 257.15 | 251.28 | 1.19M |
| January 06, 2026 | 257.29 | 254.35 | 254.35 | 257.8 | 253.58 | 922,213 |
| January 05, 2026 | 252.43 | 257.31 | 257.31 | 258.56 | 251.35 | 1.11M |
| January 02, 2026 | 257.71 | 251.6 | 251.6 | 257.71 | 250.2 | 1.32M |
| December 31, 2025 | 257.91 | 256.03 | 256.03 | 258.39 | 255.91 | 790,309 |
| December 30, 2025 | 255.41 | 257.91 | 257.91 | 260.04 | 254.46 | 1.07M |
| December 29, 2025 | 255 | 255.7 | 255.7 | 256.57 | 254.16 | 1.08M |
| December 26, 2025 | 250.74 | 256.09 | 256.09 | 256.29 | 249.84 | 920,781 |
| December 24, 2025 | 249.23 | 251.6 | 251.6 | 251.72 | 248.76 | 485,848 |
| December 23, 2025 | 248.55 | 249.23 | 249.23 | 249.48 | 247.66 | 628,290 |
| December 22, 2025 | 247.4 | 248.58 | 248.58 | 249.78 | 247.06 | 1.08M |
| December 19, 2025 | 246.2 | 247.4 | 247.4 | 250.38 | 244.39 | 3.1M |
| December 18, 2025 | 242.98 | 246.65 | 246.65 | 246.85 | 241.38 | 1.81M |
| December 17, 2025 | 244.69 | 240.55 | 240.55 | 246.09 | 240.28 | 1.54M |
| December 16, 2025 | 244.18 | 244.53 | 244.53 | 246.85 | 243.22 | 1.46M |
| December 15, 2025 | 244.28 | 244.56 | 244.56 | 246.84 | 242.65 | 1.89M |
| December 12, 2025 | 242.16 | 241.47 | 241.47 | 243.3 | 240.5 | 1.53M |
| December 11, 2025 | 244.01 | 242.41 | 242.41 | 246.74 | 242.06 | 1.48M |
| December 10, 2025 | 249.29 | 246.02 | 246.02 | 250.18 | 245.36 | 1.15M |
| December 09, 2025 | 247.04 | 248.78 | 248.78 | 249.49 | 246.32 | 1.14M |
| December 08, 2025 | 248.52 | 247.28 | 247.28 | 248.95 | 245.99 | 1.1M |
| December 05, 2025 | 247.7 | 247.88 | 247.88 | 251.34 | 246.84 | 1.36M |
| December 04, 2025 | 244.21 | 247.51 | 247.51 | 247.9 | 242.19 | 984,090 |
| December 03, 2025 | 246.26 | 244.95 | 244.95 | 246.55 | 242.98 | 849,613 |
| December 02, 2025 | 249.24 | 246.83 | 246.83 | 250 | 246.56 | 1.32M |
| December 01, 2025 | 246.07 | 249.34 | 249.34 | 249.85 | 242.5 | 1.71M |
| November 28, 2025 | 244.78 | 246.07 | 246.07 | 246.49 | 243.74 | 590,112 |
| November 26, 2025 | 242.5 | 243.63 | 243.63 | 245.54 | 241.86 | 1.03M |
| November 25, 2025 | 239.62 | 241.84 | 241.84 | 242.42 | 238.81 | 1.14M |
| November 24, 2025 | 234.9 | 239.07 | 239.07 | 240.37 | 234.89 | 2.27M |