350.48
-2.59(-0.73%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 356.89 | 350.48 | 350.48 | 358 | 348.32 | 981 |
| February 19, 2026 | 351.98 | 352.65 | 352.65 | 356.47 | 348 | 1,345 |
| February 18, 2026 | 343.96 | 347.99 | 347.99 | 348.82 | 339 | 860 |
| February 17, 2026 | 351.9 | 342.34 | 342.34 | 351.9 | 340.16 | 539 |
| February 13, 2026 | 337.98 | 348.5 | 348.5 | 349.57 | 337.98 | 445 |
| February 12, 2026 | 348.01 | 340.98 | 340.98 | 352.55 | 340.96 | 874 |
| February 11, 2026 | 358.8 | 345.11 | 345.11 | 362 | 345.11 | 883 |
| February 10, 2026 | 364.9 | 359.01 | 359.01 | 364.9 | 356.28 | 783 |
| February 09, 2026 | 363.24 | 361.52 | 361.52 | 366 | 359.95 | 837 |
| February 06, 2026 | 354.37 | 361.05 | 361.05 | 361.09 | 352 | 1,446 |
| February 05, 2026 | 355.51 | 352.88 | 352.88 | 357 | 345 | 1,287 |
| February 04, 2026 | 354.55 | 351.7 | 351.7 | 360 | 346.71 | 382 |
| February 03, 2026 | 349.12 | 351.37 | 351.37 | 351.63 | 345.64 | 500 |
| February 02, 2026 | 346.72 | 344.79 | 344.79 | 352.29 | 344.15 | 729 |
| January 30, 2026 | 347.41 | 350.24 | 350.24 | 352.33 | 347 | 4,005 |
| January 29, 2026 | 358.51 | 350.14 | 350.14 | 365 | 347.4 | 1,019 |
| January 28, 2026 | 368.51 | 356.19 | 356.19 | 369 | 343.95 | 6,518 |
| January 27, 2026 | 361.22 | 365.9 | 365.9 | 367.08 | 361.2 | 238 |
| January 26, 2026 | 364.5 | 360.24 | 361.88 | 367 | 360.01 | 1,369 |
| January 23, 2026 | 368.88 | 362.87 | 362.87 | 368.88 | 362.6 | 770 |
| January 22, 2026 | 366.18 | 366.57 | 366.57 | 370.72 | 363.1 | 510 |
| January 21, 2026 | 360.25 | 364.41 | 364.41 | 365.41 | 355 | 1,481 |
| January 20, 2026 | 363.97 | 359.35 | 359.35 | 367.74 | 359.35 | 1,233 |
| January 16, 2026 | 368.94 | 369.35 | 368.27 | 369.72 | 362 | 563 |
| January 15, 2026 | 366.01 | 363 | 366.79 | 369.51 | 360.87 | 478 |
| January 14, 2026 | 362.98 | 363.25 | 363.25 | 367.98 | 360.01 | 757 |
| January 13, 2026 | 363 | 362.02 | 362.02 | 366.04 | 360.82 | 1,690 |
| January 12, 2026 | 359.3 | 360.42 | 360.42 | 361.1 | 354.26 | 1,201 |
| January 09, 2026 | 354.38 | 353.93 | 353.93 | 359.39 | 352.29 | 1,023 |
| January 08, 2026 | 362.5 | 352.23 | 352.23 | 369 | 352.23 | 2,582 |
| January 07, 2026 | 362.4 | 356.27 | 356.27 | 364.33 | 354.26 | 2,437 |
| January 06, 2026 | 358.5 | 359.34 | 359.34 | 361.69 | 356.85 | 1,538 |
| January 05, 2026 | 343.81 | 354.61 | 354.61 | 354.84 | 343.81 | 959 |
| January 02, 2026 | 336.01 | 335.43 | 335.43 | 342.5 | 335.43 | 168 |
| December 31, 2025 | 342.77 | 337.8 | 337.8 | 342.77 | 337.37 | 205 |
| December 30, 2025 | 341.97 | 340.03 | 340.03 | 342 | 339.36 | 424 |
| December 29, 2025 | 342.6 | 340.7 | 340.7 | 345 | 340.64 | 383 |
| December 24, 2025 | 344.45 | 345.21 | 345.18 | 346.01 | 338.46 | 145 |
| December 23, 2025 | 348.62 | 344.56 | 344.56 | 348.62 | 343.84 | 172 |
| December 22, 2025 | 336 | 344.38 | 344.38 | 344.85 | 336 | 1,514 |
| December 19, 2025 | 337.62 | 340.72 | 340.72 | 341.02 | 337.11 | 144 |
| December 18, 2025 | 339.5 | 338.62 | 338.62 | 339.96 | 337.22 | 128 |
| December 17, 2025 | 337.05 | 337.3 | 336.9 | 340 | 332.5 | 308 |
| December 16, 2025 | 341.85 | 335.44 | 335.44 | 342.4 | 334.99 | 220 |
| December 15, 2025 | 342.69 | 339.78 | 339.78 | 342.69 | 337.52 | 136 |
| December 12, 2025 | 342.51 | 339.04 | 339.04 | 342.86 | 337.95 | 432 |
| December 11, 2025 | 342.56 | 342.99 | 342.99 | 343.85 | 340.49 | 161 |
| December 10, 2025 | 334.27 | 342.94 | 342.94 | 343.03 | 333.63 | 175 |
| December 09, 2025 | 335.87 | 337.26 | 337.26 | 339.05 | 334.8 | 294 |
| December 08, 2025 | 336.8 | 335.54 | 335.54 | 339.06 | 334.77 | 239 |
| December 05, 2025 | 342.21 | 335.79 | 335.79 | 342.21 | 334.02 | 567 |
| December 04, 2025 | 338.96 | 337.49 | 342.26 | 342.64 | 336.13 | 143 |
| December 03, 2025 | 337.21 | 335.25 | 335.25 | 339.93 | 333.93 | 58 |
| December 02, 2025 | 332.63 | 335.22 | 335.22 | 336.37 | 330.25 | 274 |
| December 01, 2025 | 345.48 | 336.33 | 336.33 | 345.48 | 335.53 | 524 |
| November 28, 2025 | 342.1 | 341.56 | 341.56 | 344 | 338.28 | 132 |
| November 26, 2025 | 341.08 | 341.16 | 340.78 | 344 | 339.44 | 131 |
| November 25, 2025 | 336.7 | 341.57 | 341.57 | 341.94 | 336.7 | 126 |
| November 24, 2025 | 333.54 | 338.58 | 338.58 | 339.32 | 333.54 | 917 |
| November 21, 2025 | 340.78 | 338.94 | 337.87 | 342.07 | 335 | 92 |