219.73
+1.68(+0.77%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 216.74 | 219.73 | 219.73 | 220.2 | 216.53 | 5.46M |
| February 19, 2026 | 221.15 | 218.05 | 218.05 | 222.04 | 217.42 | 5M |
| February 18, 2026 | 229.88 | 223.32 | 223.32 | 230 | 221.36 | 6.67M |
| February 17, 2026 | 226.53 | 225.69 | 225.69 | 228.45 | 222.81 | 5.45M |
| February 13, 2026 | 221.67 | 226.16 | 226.16 | 226.89 | 221.54 | 5.01M |
| February 12, 2026 | 226.68 | 223 | 223 | 229.5 | 221.87 | 8.47M |
| February 11, 2026 | 223.13 | 226.56 | 226.56 | 231.32 | 223.13 | 9.13M |
| February 10, 2026 | 216.83 | 220.92 | 220.92 | 222.08 | 216.13 | 5.1M |
| February 09, 2026 | 221.26 | 218.77 | 218.77 | 222.16 | 218.24 | 9.25M |
| February 06, 2026 | 225.63 | 221.44 | 221.44 | 226.76 | 218.59 | 9.4M |
| February 05, 2026 | 221.65 | 223.98 | 223.98 | 225.82 | 218.9 | 11.04M |
| February 04, 2026 | 222.13 | 222.92 | 222.92 | 228.29 | 218.66 | 14.54M |
| February 03, 2026 | 224.24 | 225.21 | 225.21 | 228.83 | 222.7 | 15.21M |
| February 02, 2026 | 215.44 | 225.01 | 225.01 | 225.26 | 214.84 | 11.19M |
| January 30, 2026 | 216.06 | 215.55 | 215.55 | 216.46 | 213.06 | 9.09M |
| January 29, 2026 | 216.4 | 218.97 | 217.55 | 222 | 214.82 | 14.12M |
| January 28, 2026 | 203.86 | 216.17 | 214.77 | 216.59 | 203.72 | 19.6M |
| January 27, 2026 | 194.69 | 196.63 | 196.63 | 198.41 | 194.38 | 9.61M |
| January 26, 2026 | 193.31 | 196.59 | 196.59 | 196.84 | 192.44 | 9.17M |
| January 23, 2026 | 195.76 | 193.31 | 193.31 | 196.41 | 191.13 | 6.69M |
| January 22, 2026 | 197.3 | 194.99 | 194.99 | 199.43 | 193.68 | 7.26M |
| January 21, 2026 | 191.45 | 194.41 | 194.41 | 196.13 | 191.26 | 7.27M |
| January 20, 2026 | 190.24 | 189.59 | 189.59 | 192.43 | 187.95 | 9.52M |
| January 16, 2026 | 190.23 | 191.58 | 191.58 | 192.47 | 190.07 | 6.94M |
| January 15, 2026 | 194.93 | 189.12 | 189.12 | 196.64 | 188.89 | 6.46M |
| January 14, 2026 | 187.5 | 193.45 | 193.45 | 193.61 | 187.44 | 7.99M |
| January 13, 2026 | 189.28 | 188.53 | 188.53 | 189.75 | 187.65 | 4.13M |
| January 12, 2026 | 188.85 | 189.07 | 189.07 | 190.82 | 188 | 6.5M |
| January 09, 2026 | 188.8 | 190.31 | 190.31 | 191.4 | 187.51 | 6.02M |
| January 08, 2026 | 182.83 | 188.45 | 188.45 | 189.08 | 182.55 | 6.86M |
| January 07, 2026 | 188.47 | 185.71 | 185.71 | 190.72 | 184.49 | 8.24M |
| January 06, 2026 | 180.09 | 192.1 | 192.1 | 192.92 | 180.09 | 13.21M |
| January 05, 2026 | 178.02 | 177.17 | 177.17 | 182.89 | 176.89 | 6.76M |
| January 02, 2026 | 174.97 | 177.52 | 177.52 | 178.89 | 174.91 | 6.13M |
| December 31, 2025 | 175.8 | 173.49 | 173.49 | 176.18 | 173.44 | 3.43M |
| December 30, 2025 | 175.95 | 175.42 | 175.42 | 176.47 | 175.25 | 3.9M |
| December 29, 2025 | 176.51 | 175.69 | 175.69 | 177.65 | 175.1 | 4.16M |
| December 26, 2025 | 177.72 | 176.88 | 176.88 | 178.52 | 176.43 | 3.17M |
| December 24, 2025 | 177.34 | 177.13 | 177.13 | 178.02 | 176.8 | 1.27M |
| December 23, 2025 | 178.27 | 177.08 | 177.08 | 178.61 | 176.68 | 3.5M |
| December 22, 2025 | 179.49 | 178.82 | 178.82 | 179.9 | 177.97 | 5.37M |
| December 19, 2025 | 175.72 | 176.29 | 176.29 | 178.24 | 175.59 | 19.09M |
| December 18, 2025 | 176.8 | 176.19 | 176.19 | 178.9 | 175.9 | 8.55M |
| December 17, 2025 | 177.87 | 174.49 | 174.49 | 179.64 | 173.69 | 8.66M |
| December 16, 2025 | 178.34 | 177.56 | 177.56 | 179.03 | 176 | 5.75M |
| December 15, 2025 | 175.35 | 177.97 | 177.97 | 179.36 | 174 | 9.04M |
| December 12, 2025 | 181.79 | 179.42 | 179.42 | 183.23 | 178.65 | 5.98M |
| December 11, 2025 | 180.28 | 181.67 | 181.67 | 182.02 | 179.18 | 4.75M |
| December 10, 2025 | 177.83 | 181.67 | 181.67 | 182.72 | 177.5 | 5.27M |
| December 09, 2025 | 179.91 | 179.52 | 179.52 | 181.88 | 179.4 | 3.76M |
| December 08, 2025 | 183.51 | 180.94 | 180.94 | 183.7 | 179.53 | 6.43M |
| December 05, 2025 | 180.87 | 182.54 | 182.54 | 184.76 | 180.63 | 6.58M |
| December 04, 2025 | 183.24 | 180.12 | 180.12 | 183.91 | 178.94 | 6.72M |
| December 03, 2025 | 176.82 | 182.6 | 182.6 | 183 | 175.58 | 9.26M |
| December 02, 2025 | 168.71 | 175.26 | 175.26 | 177.88 | 168.01 | 9.44M |
| December 01, 2025 | 166.84 | 168.16 | 168.16 | 169.67 | 166.53 | 6.17M |
| November 28, 2025 | 166.04 | 168.27 | 168.27 | 169.25 | 165.42 | 4.02M |
| November 26, 2025 | 162.32 | 165.35 | 165.35 | 167.04 | 162.05 | 7.35M |
| November 25, 2025 | 159.72 | 161.77 | 161.77 | 161.95 | 158.69 | 7.41M |
| November 24, 2025 | 159.72 | 161.26 | 161.26 | 162.7 | 158.97 | 9.47M |