294.60
+0.8(+0.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 290.01 | 294.6 | 294.6 | 298.47 | 290.01 | 137 |
| February 19, 2026 | 293.88 | 293.8 | 293.8 | 298.44 | 292.41 | 155 |
| February 18, 2026 | 300.64 | 296.43 | 296.43 | 300.64 | 295.4 | 621 |
| February 17, 2026 | 296.98 | 296.33 | 296.33 | 301.77 | 295.94 | 247 |
| February 13, 2026 | 297.09 | 301.53 | 301.53 | 302.17 | 295.33 | 2,921 |
| February 12, 2026 | 293.53 | 299.7 | 299.7 | 302.41 | 293.53 | 250 |
| February 11, 2026 | 290 | 298.26 | 298.26 | 299.66 | 290 | 417 |
| February 10, 2026 | 291.99 | 294.54 | 294.54 | 294.54 | 288.68 | 271 |
| February 09, 2026 | 295 | 291.09 | 291.09 | 295 | 291.09 | 686 |
| February 06, 2026 | 289.11 | 293.08 | 293.01 | 294.56 | 287.78 | 3,796 |
| February 05, 2026 | 287.57 | 291.8 | 291.8 | 293.55 | 286.59 | 1,797 |
| February 04, 2026 | 278.91 | 292.46 | 292.46 | 293.25 | 278.35 | 279 |
| February 03, 2026 | 265.41 | 276.22 | 276.22 | 281.76 | 260.74 | 1,811 |
| February 02, 2026 | 261.81 | 264.26 | 264.26 | 264.29 | 258.47 | 337 |
| January 30, 2026 | 259.16 | 260.39 | 260.39 | 263.72 | 258.1 | 160 |
| January 29, 2026 | 260.53 | 260.99 | 260.99 | 263.55 | 257.47 | 315 |
| January 28, 2026 | 257.4 | 259.15 | 259.15 | 260.16 | 257.4 | 216 |
| January 27, 2026 | 257.72 | 258.26 | 258.45 | 261.43 | 257.72 | 6,834 |
| January 26, 2026 | 258.2 | 258 | 258 | 259.31 | 258 | 45 |
| January 23, 2026 | 260.43 | 258.59 | 258.59 | 260.43 | 257.87 | 12 |
| January 22, 2026 | 260.76 | 262.01 | 262.01 | 262.16 | 260.76 | 1,933 |
| January 21, 2026 | 256.33 | 257.81 | 257.81 | 257.81 | 256.33 | 10 |
| January 20, 2026 | 265.31 | 254.33 | 254.33 | 265.31 | 254.33 | 1,209 |
| January 16, 2026 | 261.95 | 263.57 | 263.57 | 263.57 | 261.91 | 51 |
| January 15, 2026 | 260.74 | 261.49 | 261.49 | 261.8 | 259.44 | 59 |
| January 14, 2026 | 257.17 | 258.95 | 258.22 | 260.6 | 255.34 | 61 |
| January 13, 2026 | 255.62 | 256.66 | 256.66 | 256.66 | 253.77 | 294 |
| January 12, 2026 | 254.98 | 254.48 | 254.48 | 254.98 | 253.85 | 486 |
| January 09, 2026 | 254.82 | 254.41 | 254.41 | 254.82 | 252.9 | 1,542 |
| January 08, 2026 | 246.63 | 254.8 | 254.8 | 254.8 | 246.58 | 2,930 |
| January 07, 2026 | 254.63 | 248.14 | 248.14 | 254.63 | 248.12 | 85 |
| January 06, 2026 | 250.83 | 251.54 | 251.54 | 251.54 | 244.16 | 31 |
| January 05, 2026 | 248.25 | 250.04 | 250.04 | 250.14 | 248.25 | 1,294 |
| January 02, 2026 | 246.3 | 248.24 | 248.24 | 248.24 | 245.74 | 161 |
| December 31, 2025 | 250.96 | 247.94 | 247.94 | 250.96 | 247.48 | 20 |
| December 30, 2025 | 253.99 | 250.37 | 248.76 | 253.99 | 250.37 | 12 |
| December 29, 2025 | 249.01 | 251.79 | 250.17 | 253.1 | 249.01 | 4,602 |
| December 24, 2025 | 251.1 | 252.42 | 252.42 | 252.42 | 251.1 | 143 |
| December 23, 2025 | 251.77 | 251.51 | 251.51 | 251.77 | 251.51 | 143 |
| December 22, 2025 | 249.52 | 252.58 | 252.53 | 252.64 | 249.52 | 60 |
| December 19, 2025 | 249.4 | 249.26 | 249.26 | 249.79 | 249.18 | 30 |
| December 18, 2025 | 254.7 | 250.96 | 250.96 | 254.7 | 250.96 | 69 |
| December 17, 2025 | 245.78 | 251.67 | 251.67 | 251.9 | 245.78 | 61 |
| December 16, 2025 | 252.78 | 251.78 | 251.78 | 255.4 | 250.81 | 142 |
| December 15, 2025 | 259.97 | 259.09 | 259.09 | 259.97 | 258.78 | 1,235 |
| December 12, 2025 | 257.3 | 257.3 | 257.3 | 257.3 | 257.3 | 5 |
| December 11, 2025 | 257.11 | 257.65 | 257.65 | 257.65 | 256.82 | 66 |
| December 10, 2025 | 246.95 | 249.9 | 249.9 | 249.9 | 246.95 | 76 |
| December 09, 2025 | 247.35 | 247.53 | 247.53 | 247.53 | 247.35 | 923 |
| December 08, 2025 | 248.72 | 249.76 | 249.76 | 249.95 | 247.38 | 94 |
| December 05, 2025 | 247.99 | 250.21 | 250.21 | 250.21 | 247.99 | 30 |
| December 04, 2025 | 249.8 | 248.27 | 248.27 | 251.23 | 248.07 | 40 |
| December 03, 2025 | 248.16 | 250.01 | 250.01 | 250.98 | 246.28 | 5,776 |
| December 02, 2025 | 248.05 | 247.77 | 247.77 | 248.93 | 246.47 | 233 |
| December 01, 2025 | 248.73 | 249.55 | 249.55 | 251.02 | 247.07 | 1,589 |
| November 28, 2025 | 249.13 | 250.33 | 249.56 | 250.33 | 248.63 | 488 |
| November 26, 2025 | 247.81 | 249.94 | 250.1 | 250.23 | 247.59 | 595 |
| November 25, 2025 | 243.51 | 248.25 | 248.25 | 248.25 | 243.51 | 381 |
| November 24, 2025 | 247.17 | 245.58 | 245.58 | 247.17 | 243.61 | 1,190 |
| November 21, 2025 | 239.98 | 247.76 | 242.3 | 248.01 | 239.86 | 261 |