300.46
+6.7(+2.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 297.21 | 300.46 | 300.46 | 303 | 290 | 915 |
| February 19, 2026 | 304 | 293.76 | 293.76 | 310 | 292.2 | 1,440 |
| February 18, 2026 | 297.19 | 309.45 | 309.45 | 311.35 | 294.03 | 7,187 |
| February 17, 2026 | 295.4 | 286.2 | 286.2 | 297.07 | 284.28 | 8,020 |
| February 16, 2026 | 299.62 | 299.62 | 299.62 | 299.62 | 299.62 | 1,900 |
| February 13, 2026 | 284 | 298.73 | 298.73 | 299.5 | 284 | 965 |
| February 12, 2026 | 300.97 | 289.94 | 289.94 | 301.89 | 287.86 | 3,892 |
| February 11, 2026 | 299.81 | 297.24 | 297.24 | 303.84 | 294.63 | 2,986 |
| February 10, 2026 | 291.5 | 298.63 | 298.63 | 300.88 | 289.84 | 1,151 |
| February 09, 2026 | 288.8 | 290.05 | 289.22 | 290.05 | 279.01 | 4,177 |
| February 06, 2026 | 275 | 284.24 | 284.24 | 284.24 | 271.29 | 18,752 |
| February 05, 2026 | 274 | 273.17 | 273.17 | 274 | 266.22 | 719 |
| February 04, 2026 | 271.92 | 270.4 | 270.4 | 275 | 265.28 | 1,187 |
| February 03, 2026 | 289.93 | 264.48 | 264.48 | 296 | 263.39 | 11,942 |
| February 02, 2026 | 292.92 | 292.86 | 292.86 | 297.88 | 292 | 1,656 |
| January 30, 2026 | 302.85 | 296.62 | 296.62 | 302.85 | 293.95 | 520 |
| January 29, 2026 | 319.81 | 302 | 302 | 321.59 | 293.82 | 17,037 |
| January 28, 2026 | 318.89 | 319.39 | 319.39 | 324.64 | 316.48 | 363 |
| January 27, 2026 | 324.24 | 318.51 | 318.51 | 324.24 | 318.02 | 547 |
| January 26, 2026 | 318 | 321.9 | 321.9 | 323.33 | 315.16 | 288 |
| January 23, 2026 | 317.06 | 319.44 | 319.44 | 323.54 | 312.22 | 369 |
| January 22, 2026 | 314.87 | 317.1 | 317.1 | 318 | 310.96 | 3,469 |
| January 21, 2026 | 306.07 | 308.41 | 308.41 | 312.57 | 305 | 1,411 |
| January 20, 2026 | 311.21 | 307.04 | 307.04 | 312.38 | 306.85 | 847 |
| January 16, 2026 | 321.49 | 316.85 | 316.99 | 326.54 | 315.94 | 537 |
| January 15, 2026 | 318.13 | 321.2 | 321.2 | 327.71 | 314.08 | 3,151 |
| January 14, 2026 | 319.5 | 311.18 | 311.18 | 319.5 | 311.18 | 409 |
| January 13, 2026 | 323.49 | 324.05 | 324.05 | 327.23 | 320.5 | 869 |
| January 12, 2026 | 328.85 | 324.96 | 324.99 | 330 | 321.62 | 394 |
| January 09, 2026 | 318.8 | 326.07 | 326.07 | 327.56 | 315.81 | 554 |
| January 08, 2026 | 320.46 | 317.52 | 317.52 | 320.46 | 313.04 | 2,555 |
| January 07, 2026 | 316 | 323.73 | 323.73 | 324.47 | 314.39 | 2,132 |
| January 06, 2026 | 302.01 | 312.63 | 312.63 | 312.63 | 301.17 | 2,430 |
| January 05, 2026 | 311.66 | 304.4 | 304.4 | 314.16 | 300.92 | 1,554 |
| January 02, 2026 | 314.98 | 308.33 | 308.33 | 318.87 | 306.88 | 661 |
| December 31, 2025 | 315.14 | 314.55 | 313.56 | 316.15 | 313.26 | 102 |
| December 30, 2025 | 315.85 | 317.29 | 317.29 | 318.53 | 315.85 | 319 |
| December 29, 2025 | 322 | 317.13 | 316.64 | 324.16 | 314 | 1,811 |
| December 24, 2025 | 315.91 | 317.4 | 317.4 | 317.4 | 315.47 | 303 |
| December 23, 2025 | 314.73 | 316.03 | 316.03 | 316.9 | 314.73 | 235 |
| December 22, 2025 | 318.99 | 317.28 | 317.28 | 318.99 | 314.87 | 598 |
| December 19, 2025 | 312.66 | 316.52 | 316.52 | 318.99 | 312.66 | 973 |
| December 18, 2025 | 318.39 | 318.15 | 318.15 | 320.36 | 317.3 | 537 |
| December 17, 2025 | 319.76 | 312.17 | 312.17 | 319.76 | 311.81 | 539 |
| December 16, 2025 | 318.74 | 320.26 | 320.26 | 322.7 | 317.23 | 600 |
| December 15, 2025 | 323.72 | 321.75 | 320 | 328 | 319.82 | 4,461 |
| December 12, 2025 | 335.24 | 325.52 | 325.52 | 335.24 | 324.21 | 686 |
| December 11, 2025 | 336.8 | 334.69 | 334.69 | 338 | 329.8 | 710 |
| December 10, 2025 | 333 | 337.79 | 337.79 | 338.55 | 333 | 401 |
| December 09, 2025 | 337.61 | 334.82 | 334.82 | 338 | 330 | 930 |
| December 08, 2025 | 338.43 | 339.15 | 339.15 | 340.52 | 337 | 412 |
| December 05, 2025 | 332.01 | 337.92 | 337.92 | 340.78 | 332.01 | 3,487 |
| December 04, 2025 | 335.13 | 336.8 | 336.8 | 339.03 | 334.88 | 775 |
| December 03, 2025 | 318.73 | 331.69 | 331.69 | 331.69 | 315.81 | 1,144 |
| December 02, 2025 | 310 | 316.4 | 316.4 | 317.61 | 310 | 1,016 |
| December 01, 2025 | 309.02 | 311.3 | 311.3 | 312.64 | 306.87 | 802 |
| November 28, 2025 | 306.32 | 311.14 | 311.14 | 311.22 | 306.32 | 770 |
| November 26, 2025 | 305.8 | 307.31 | 307.31 | 307.31 | 304 | 739 |
| November 25, 2025 | 301.67 | 304.04 | 304.04 | 306.41 | 298.52 | 2,248 |
| November 24, 2025 | 305.56 | 305.44 | 305.44 | 305.56 | 302.1 | 767 |