202.39
+2.21(+1.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 06, 2026 | 197.18 | 200.18 | 200.18 | 201.98 | 197.18 | 27,712 |
| February 05, 2026 | 192.31 | 193.75 | 193.75 | 196.99 | 192.13 | 105,200 |
| February 04, 2026 | 187.78 | 192.31 | 192.31 | 193.21 | 186.8 | 89,836 |
| February 03, 2026 | 187.11 | 186.74 | 186.74 | 188.75 | 182.02 | 40,400 |
| February 02, 2026 | 181.51 | 187.61 | 187.61 | 188.76 | 181.51 | 54,000 |
| January 30, 2026 | 180.78 | 182.28 | 182.28 | 183.45 | 180.13 | 36,800 |
| January 29, 2026 | 177.88 | 183.35 | 183.35 | 183.35 | 177 | 40,645 |
| January 28, 2026 | 184.17 | 176.68 | 176.68 | 184.17 | 176.58 | 49,706 |
| January 27, 2026 | 183.23 | 182.29 | 182.29 | 185.71 | 181.88 | 41,000 |
| January 26, 2026 | 186.46 | 181.54 | 181.54 | 186.95 | 181.41 | 57,400 |
| January 23, 2026 | 188.05 | 187.05 | 187.05 | 189.07 | 185.1 | 44,402 |
| January 22, 2026 | 183.5 | 189.39 | 189.39 | 189.45 | 183.5 | 63,716 |
| January 21, 2026 | 178.18 | 181.5 | 181.5 | 182.31 | 174.22 | 65,442 |
| January 20, 2026 | 183.67 | 176.19 | 176.19 | 183.67 | 174.86 | 71,400 |
| January 16, 2026 | 172.44 | 184.1 | 184.1 | 184.83 | 172.44 | 85,100 |
| January 15, 2026 | 166.56 | 172.83 | 172.83 | 174.2 | 165.62 | 84,110 |
| January 14, 2026 | 160.96 | 165.66 | 165.66 | 167.47 | 160.69 | 76,071 |
| January 13, 2026 | 163.13 | 160.13 | 160.13 | 164.05 | 160.03 | 56,956 |
| January 12, 2026 | 155.71 | 166.35 | 166.35 | 166.89 | 155.23 | 66,000 |
| January 09, 2026 | 149.69 | 155.82 | 155.82 | 155.93 | 147.8 | 47,092 |
| January 08, 2026 | 148.35 | 147.8 | 147.8 | 150.59 | 144.49 | 77,920 |
| January 07, 2026 | 146.56 | 148.71 | 148.71 | 150.7 | 144.57 | 86,100 |
| January 06, 2026 | 141.6 | 145.26 | 145.26 | 145.62 | 141.17 | 38,827 |
| January 05, 2026 | 134.33 | 141.89 | 141.89 | 141.92 | 134 | 106,600 |
| January 02, 2026 | 136 | 134.12 | 134.12 | 136.01 | 131.25 | 37,100 |
| December 31, 2025 | 137.5 | 135.64 | 135.64 | 137.5 | 134.82 | 45,248 |
| December 30, 2025 | 135.19 | 137.82 | 137.82 | 140.64 | 134.1 | 40,400 |
| December 29, 2025 | 135.8 | 135.41 | 135.41 | 137 | 133.58 | 35,900 |
| December 26, 2025 | 139.43 | 136.73 | 136.73 | 139.43 | 135.86 | 28,728 |
| December 24, 2025 | 141 | 136.4 | 136.4 | 141.21 | 135.81 | 27,905 |
| December 23, 2025 | 137.6 | 140.54 | 140.54 | 141.7 | 135.86 | 80,900 |
| December 22, 2025 | 134.4 | 136.68 | 136.68 | 138.87 | 133.5 | 70,837 |
| December 19, 2025 | 134.56 | 134.4 | 134.4 | 136 | 133.31 | 47,200 |
| December 18, 2025 | 133.53 | 134.65 | 134.65 | 134.68 | 131.95 | 38,500 |
| December 17, 2025 | 134.72 | 132.18 | 132.18 | 135.48 | 130.05 | 39,024 |
| December 16, 2025 | 136 | 133.99 | 133.99 | 137.43 | 133.68 | 36,912 |
| December 15, 2025 | 132.7 | 135.35 | 135.35 | 137.56 | 132.7 | 38,419 |
| December 12, 2025 | 136.66 | 132.95 | 132.95 | 137.7 | 132.75 | 75,088 |
| December 11, 2025 | 133.6 | 136.03 | 136.03 | 141.71 | 133.6 | 76,174 |
| December 10, 2025 | 128.24 | 134.69 | 134.69 | 136.79 | 128.24 | 42,517 |
| December 09, 2025 | 130.93 | 129.79 | 129.79 | 131.6 | 128.3 | 21,587 |
| December 08, 2025 | 131.05 | 126.92 | 126.92 | 131.87 | 126.56 | 35,600 |
| December 05, 2025 | 127.84 | 131.03 | 131.03 | 131.24 | 127.84 | 50,800 |
| December 04, 2025 | 127.04 | 128.1 | 128.1 | 131.48 | 126.45 | 35,532 |
| December 03, 2025 | 120.8 | 126.44 | 126.44 | 126.44 | 120.7 | 30,821 |
| December 02, 2025 | 118.35 | 120.39 | 120.39 | 122.92 | 118.35 | 48,800 |
| December 01, 2025 | 120.54 | 119.19 | 119.19 | 121.95 | 117.9 | 36,200 |
| November 28, 2025 | 120.7 | 122.71 | 122.71 | 122.81 | 119.1 | 27,200 |
| November 26, 2025 | 118.85 | 120.52 | 120.52 | 121.61 | 118.06 | 30,519 |
| November 25, 2025 | 115.1 | 120.01 | 120.01 | 120.84 | 114.01 | 36,692 |
| November 24, 2025 | 119.4 | 115.05 | 115.05 | 121.27 | 114.14 | 57,886 |
| November 21, 2025 | 118.69 | 119.76 | 119.76 | 122.48 | 118.01 | 39,900 |
| November 20, 2025 | 123.68 | 118.52 | 118.52 | 124.85 | 118.33 | 37,031 |
| November 19, 2025 | 125.16 | 123.59 | 123.59 | 126.65 | 123.02 | 39,900 |
| November 18, 2025 | 125.41 | 123.38 | 123.38 | 127.44 | 123.02 | 46,540 |
| November 17, 2025 | 130.09 | 125.43 | 125.43 | 132.1 | 124.58 | 70,836 |
| November 14, 2025 | 129.02 | 130.68 | 130.28 | 135 | 128.9 | 93,248 |
| November 13, 2025 | 121.5 | 128.88 | 128.88 | 129.94 | 119.7 | 87,800 |
| November 12, 2025 | 121.61 | 121.96 | 121.96 | 123.51 | 120.4 | 33,000 |
| November 11, 2025 | 122.2 | 120.42 | 120.42 | 122.5 | 120.18 | 32,260 |