211.13
+0.075(+0.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 211.05 | 211.13 | 211.13 | 211.2 | 211.05 | 1,225 |
| February 19, 2026 | 211 | 211.05 | 211.05 | 211.15 | 211 | 3,546 |
| February 18, 2026 | 211.1 | 211.08 | 211.08 | 211.1 | 211 | 1,634 |
| February 17, 2026 | 210.95 | 211.03 | 211.03 | 211.1 | 210.95 | 2,778 |
| February 16, 2026 | 211 | 211.1 | 211.1 | 211.1 | 210.95 | 2,868 |
| February 13, 2026 | 211.15 | 211 | 211 | 211.15 | 210.9 | 945 |
| February 12, 2026 | 210.95 | 210.95 | 210.95 | 211 | 210.85 | 1,571 |
| February 11, 2026 | 210.95 | 210.9 | 210.9 | 210.95 | 210.85 | 2,609 |
| February 10, 2026 | 210.95 | 210.9 | 210.9 | 210.95 | 210.8 | 3,634 |
| February 09, 2026 | 210.9 | 210.9 | 210.9 | 210.95 | 210.8 | 8,009 |
| February 06, 2026 | 210.8 | 210.83 | 210.83 | 210.85 | 210.75 | 395 |
| February 05, 2026 | 210.85 | 210.8 | 210.8 | 210.85 | 210.7 | 22,377 |
| February 04, 2026 | 210.7 | 210.7 | 210.7 | 210.8 | 210.7 | 6,953 |
| February 03, 2026 | 210.7 | 210.7 | 210.7 | 210.8 | 210.65 | 2,462 |
| February 02, 2026 | 210.65 | 210.65 | 210.65 | 210.75 | 210.6 | 1,910 |
| January 30, 2026 | 210.55 | 210.63 | 210.63 | 210.7 | 210.55 | 3,068 |
| January 29, 2026 | 210.55 | 210.6 | 210.6 | 210.7 | 210.55 | 8,341 |
| January 28, 2026 | 210.65 | 210.6 | 210.6 | 210.7 | 210.55 | 6,179 |
| January 27, 2026 | 210.6 | 210.6 | 210.6 | 210.65 | 210.55 | 1,688 |
| January 26, 2026 | 210.65 | 210.65 | 210.65 | 210.65 | 210.5 | 5,959 |
| January 23, 2026 | 210.55 | 210.58 | 210.58 | 210.65 | 210.5 | 1,938 |
| January 22, 2026 | 210.4 | 210.5 | 210.5 | 210.55 | 210.4 | 3,645 |
| January 21, 2026 | 210.4 | 210.43 | 210.43 | 210.5 | 210.4 | 6,766 |
| January 20, 2026 | 210.5 | 210.45 | 210.45 | 210.5 | 210.4 | 515 |
| January 19, 2026 | 210.3 | 210.45 | 210.45 | 210.5 | 210.3 | 5,378 |
| January 16, 2026 | 210.2 | 210.35 | 210.35 | 210.4 | 210.18 | 1,338 |
| January 15, 2026 | 210.2 | 210.33 | 210.33 | 210.35 | 210.2 | 1,524 |
| January 14, 2026 | 210.25 | 210.35 | 210.35 | 210.35 | 210.2 | 10,393 |
| January 13, 2026 | 210.25 | 210.3 | 210.3 | 210.35 | 210.25 | 1,595 |
| January 12, 2026 | 210.3 | 210.25 | 210.25 | 210.35 | 210.2 | 7,390 |
| January 09, 2026 | 210.35 | 210.25 | 210.25 | 210.35 | 210.2 | 828 |
| January 08, 2026 | 210.15 | 210.23 | 210.23 | 210.25 | 210.15 | 1,157 |
| January 07, 2026 | 210.1 | 210.1 | 210.1 | 210.2 | 210.1 | 7,396 |
| January 06, 2026 | 210.2 | 210.18 | 210.18 | 210.2 | 210.1 | 3,066 |
| January 05, 2026 | 210.05 | 210.2 | 210.2 | 210.2 | 210.05 | 11,281 |
| January 02, 2026 | 210.15 | 210.05 | 210 | 210.15 | 209.95 | 1,589 |
| December 31, 2025 | 209.9 | 210.15 | 210.15 | 210.15 | 209.9 | 821 |
| December 30, 2025 | 209.9 | 210.03 | 210.03 | 210.15 | 209.9 | 3,925 |
| December 29, 2025 | 209.9 | 209.8 | 209.8 | 209.9 | 209.8 | 10,315 |
| December 24, 2025 | 209.9 | 209.9 | 209.9 | 209.95 | 209.84 | 6,914 |
| December 23, 2025 | 209.9 | 209.9 | 209.9 | 209.95 | 209.75 | 6,778 |
| December 22, 2025 | 209.85 | 209.9 | 209.9 | 209.9 | 209.75 | 4,895 |
| December 19, 2025 | 209.6 | 209.75 | 209.75 | 209.85 | 209.6 | 6,632 |
| December 18, 2025 | 209.65 | 209.75 | 209.75 | 209.8 | 209.65 | 7,915 |
| December 17, 2025 | 209.75 | 209.73 | 209.73 | 209.8 | 209.65 | 1,001 |
| December 16, 2025 | 209.7 | 209.7 | 209.7 | 209.8 | 209.65 | 4,840 |
| December 15, 2025 | 209.7 | 209.65 | 209.65 | 209.75 | 209.65 | 10,362 |
| December 12, 2025 | 209.65 | 209.68 | 209.68 | 209.7 | 209.6 | 3,841 |
| December 11, 2025 | 209.75 | 209.6 | 209.6 | 209.75 | 209.55 | 1,765 |
| December 10, 2025 | 209.65 | 209.55 | 209.55 | 209.65 | 209.5 | 2,231 |
| December 09, 2025 | 209.5 | 209.6 | 209.6 | 209.65 | 209.5 | 2,446 |
| December 08, 2025 | 209.65 | 209.5 | 209.5 | 209.65 | 209.5 | 11,594 |
| December 05, 2025 | 209.45 | 209.5 | 209.5 | 209.5 | 209.4 | 2,239 |
| December 04, 2025 | 209.4 | 209.48 | 209.48 | 209.5 | 209.4 | 1,472 |
| December 03, 2025 | 209.25 | 209.35 | 209.35 | 209.5 | 209.25 | 7,923 |
| December 02, 2025 | 209.35 | 209.35 | 209.35 | 209.4 | 209.35 | 17,504 |
| December 01, 2025 | 209.5 | 209.35 | 209.35 | 209.5 | 209.3 | 16,674 |
| November 28, 2025 | 209.35 | 209.38 | 209.38 | 210.2 | 209.25 | 4,219 |
| November 27, 2025 | 209.3 | 209.3 | 209.3 | 209.35 | 209.25 | 4,946 |
| November 26, 2025 | 209.25 | 209.3 | 209.3 | 209.3 | 209.24 | 23,536 |