316.21
+4.95(+1.59%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 313 | 316.21 | 316.21 | 316.97 | 308.1 | 506 |
| February 19, 2026 | 321.54 | 311.7 | 311.7 | 321.54 | 307.71 | 1,402 |
| February 18, 2026 | 329.93 | 320.06 | 320.06 | 329.93 | 318 | 552 |
| February 17, 2026 | 321.12 | 327.19 | 327.19 | 330.33 | 319 | 974 |
| February 13, 2026 | 336 | 324.68 | 324.68 | 336 | 322.69 | 1,098 |
| February 12, 2026 | 335 | 334.27 | 334.27 | 347.91 | 329 | 1,009 |
| February 11, 2026 | 352 | 336.03 | 336.03 | 352 | 335.52 | 862 |
| February 10, 2026 | 346.17 | 350.68 | 350.68 | 356.24 | 342 | 1,012 |
| February 09, 2026 | 349.51 | 342.01 | 347.32 | 349.99 | 340 | 977 |
| February 06, 2026 | 319.5 | 343.32 | 343.32 | 345.61 | 319.5 | 2,087 |
| February 05, 2026 | 323.52 | 326.81 | 326.81 | 338.79 | 323.52 | 2,422 |
| February 04, 2026 | 325.01 | 324.49 | 324.49 | 332.74 | 321.2 | 1,146 |
| February 03, 2026 | 337 | 326.92 | 326.92 | 339.56 | 326.85 | 820 |
| February 02, 2026 | 318 | 339.87 | 339.87 | 339.87 | 317.45 | 3,850 |
| January 30, 2026 | 341.17 | 323.2 | 323.2 | 344.56 | 318.6 | 4,241 |
| January 29, 2026 | 297.98 | 336.74 | 336.74 | 340.36 | 293.24 | 12,053 |
| January 28, 2026 | 290.56 | 297.57 | 297.57 | 301.5 | 288 | 1,114 |
| January 27, 2026 | 293.2 | 291.72 | 291.72 | 294.06 | 291.11 | 5,159 |
| January 26, 2026 | 284.23 | 292.32 | 292.32 | 292.99 | 284.23 | 562 |
| January 23, 2026 | 286.63 | 285.37 | 285.37 | 287.25 | 281.62 | 499 |
| January 22, 2026 | 277.93 | 285.79 | 285.79 | 287.07 | 277.93 | 2,222 |
| January 21, 2026 | 271.86 | 276.09 | 276.09 | 276.77 | 268.98 | 1,466 |
| January 20, 2026 | 273.09 | 267.2 | 268.1 | 273.83 | 263.34 | 4,179 |
| January 16, 2026 | 276.08 | 275.95 | 275.95 | 277.55 | 273.4 | 382 |
| January 15, 2026 | 279.88 | 277.02 | 277.02 | 285.62 | 275.96 | 1,456 |
| January 14, 2026 | 292.6 | 276.55 | 276.55 | 292.6 | 276.12 | 4,675 |
| January 13, 2026 | 300.15 | 287.09 | 287.09 | 301.85 | 285.82 | 1,206 |
| January 12, 2026 | 308 | 302.56 | 302.56 | 309.36 | 300.63 | 1,949 |
| January 09, 2026 | 305.76 | 310.19 | 310.19 | 311.64 | 304 | 864 |
| January 08, 2026 | 301.91 | 307.37 | 307.37 | 314.17 | 299.55 | 3,645 |
| January 07, 2026 | 297.98 | 299.15 | 299.15 | 300.56 | 294.51 | 2,750 |
| January 06, 2026 | 285.23 | 295.07 | 295.07 | 295.52 | 278.06 | 1,231 |
| January 05, 2026 | 281.09 | 284.85 | 284.85 | 285.97 | 276.56 | 9,733 |
| January 02, 2026 | 280.87 | 280.41 | 280.41 | 282.86 | 277.28 | 5,220 |
| December 31, 2025 | 281 | 280.65 | 280.65 | 282.17 | 279.4 | 4,879 |
| December 30, 2025 | 284.49 | 282.26 | 282.26 | 285.8 | 281 | 641 |
| December 29, 2025 | 285.03 | 280.45 | 280.45 | 287 | 280.45 | 3,371 |
| December 24, 2025 | 295 | 294.07 | 293.88 | 298.64 | 291.3 | 2,724 |
| December 23, 2025 | 298 | 296.1 | 296.1 | 303.87 | 292.01 | 2,747 |
| December 22, 2025 | 293.01 | 300.9 | 300.9 | 301.59 | 293.01 | 487 |
| December 19, 2025 | 285.5 | 294.79 | 294.79 | 300.44 | 285.5 | 4,715 |
| December 18, 2025 | 285.09 | 287.27 | 287.27 | 290.43 | 284.11 | 1,233 |
| December 17, 2025 | 281.06 | 287.72 | 287.72 | 290.25 | 281.06 | 1,206 |
| December 16, 2025 | 287.13 | 283.89 | 283.89 | 290.48 | 280.98 | 7,033 |
| December 15, 2025 | 278.81 | 288.46 | 288.46 | 288.53 | 278.81 | 3,620 |
| December 12, 2025 | 280.5 | 279.69 | 279.69 | 282.6 | 277.37 | 2,451 |
| December 11, 2025 | 259.88 | 278.56 | 278.56 | 279.2 | 259.88 | 3,282 |
| December 10, 2025 | 252.07 | 257.13 | 257.13 | 257.3 | 246.2 | 502 |
| December 09, 2025 | 252.5 | 249.39 | 249.39 | 252.5 | 245.11 | 373 |
| December 08, 2025 | 256 | 252.91 | 252.91 | 256.82 | 247.81 | 2,055 |
| December 05, 2025 | 260.44 | 257.75 | 257.75 | 260.44 | 256.91 | 1,570 |
| December 04, 2025 | 266.64 | 260.57 | 260.57 | 267.5 | 260.57 | 824 |
| December 03, 2025 | 265.4 | 267.01 | 267.01 | 269.33 | 263 | 1,683 |
| December 02, 2025 | 267 | 265.75 | 265.75 | 271.65 | 259.51 | 1,461 |
| December 01, 2025 | 262.73 | 267.44 | 267.44 | 269.57 | 260.22 | 2,532 |
| November 28, 2025 | 266.66 | 266.26 | 266.26 | 270 | 265.24 | 2,807 |
| November 26, 2025 | 267.5 | 267.23 | 267.74 | 273 | 264.91 | 839 |
| November 25, 2025 | 257.31 | 268.26 | 268.26 | 271.96 | 256.6 | 1,302 |
| November 24, 2025 | 264.6 | 267.3 | 267.3 | 267.92 | 262.72 | 473 |
| November 21, 2025 | 254.72 | 256.98 | 265.91 | 267.43 | 250.7 | 808 |