447.56
+1.4686(+0.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 451.19 | 447.56 | 447.56 | 460 | 442 | 318 |
| February 19, 2026 | 455.24 | 444.92 | 444.92 | 457.73 | 441.81 | 5,232 |
| February 18, 2026 | 430 | 449.75 | 449.75 | 451.56 | 429.99 | 5,594 |
| February 17, 2026 | 435 | 424.81 | 424.81 | 435 | 421.93 | 1,916 |
| February 13, 2026 | 412.5 | 427.97 | 427.97 | 430.76 | 412.5 | 2,304 |
| February 12, 2026 | 414.3 | 414.18 | 414.18 | 421 | 403 | 865 |
| February 11, 2026 | 420.1 | 412.34 | 412.34 | 426.42 | 411.28 | 1,113 |
| February 10, 2026 | 449 | 418.99 | 418.99 | 449 | 393 | 4,124 |
| February 09, 2026 | 456.09 | 450.5 | 450.5 | 458.6 | 446.3 | 1,478 |
| February 06, 2026 | 463.5 | 449.5 | 449.5 | 469 | 448.03 | 4,405 |
| February 05, 2026 | 465.36 | 443.26 | 443.26 | 471.37 | 442.21 | 2,589 |
| February 04, 2026 | 475 | 465.73 | 465.73 | 478.05 | 451 | 604 |
| February 03, 2026 | 513.44 | 477.16 | 477.16 | 513.44 | 471.7 | 706 |
| February 02, 2026 | 522.84 | 519.52 | 519.52 | 523.03 | 512.5 | 871 |
| January 30, 2026 | 503.01 | 514.23 | 514.23 | 519.42 | 503.01 | 323 |
| January 29, 2026 | 513.01 | 509.85 | 509.85 | 519.92 | 509.85 | 9,691 |
| January 28, 2026 | 515.6 | 517.97 | 517.97 | 520 | 515.6 | 75 |
| January 27, 2026 | 521.1 | 520.99 | 520.99 | 523.78 | 519.97 | 2,189 |
| January 26, 2026 | 524.46 | 525.06 | 525.06 | 528.27 | 524.04 | 339 |
| January 23, 2026 | 529.89 | 523.94 | 523.94 | 529.89 | 523.94 | 48 |
| January 22, 2026 | 527 | 531.41 | 531.41 | 531.41 | 526.51 | 1,374 |
| January 21, 2026 | 518 | 523.28 | 523.28 | 524.44 | 515.1 | 306 |
| January 20, 2026 | 528.51 | 530.89 | 530.89 | 533.65 | 516.02 | 1,173 |
| January 16, 2026 | 539.61 | 539.76 | 539.46 | 543.38 | 534.05 | 51 |
| January 15, 2026 | 535.98 | 539.4 | 539.4 | 544.93 | 535.98 | 92 |
| January 14, 2026 | 532.64 | 533 | 533.29 | 539.85 | 527.8 | 473 |
| January 13, 2026 | 532.83 | 531.7 | 531.7 | 533.28 | 528.47 | 2,468 |
| January 12, 2026 | 527.86 | 532.6 | 532.6 | 534.03 | 527.51 | 77 |
| January 09, 2026 | 531.3 | 532.22 | 532.22 | 532.22 | 531.3 | 283 |
| January 08, 2026 | 535.69 | 533.42 | 533.42 | 536.84 | 533.33 | 1,507 |
| January 07, 2026 | 534.93 | 535.55 | 535.55 | 536.9 | 532.94 | 3,483 |
| January 06, 2026 | 529.76 | 529.25 | 529.25 | 530.89 | 528.48 | 1,313 |
| January 05, 2026 | 502 | 530.82 | 530.82 | 531.6 | 502 | 6,804 |
| January 02, 2026 | 517.49 | 499.6 | 499.6 | 517.49 | 498.68 | 895 |
| December 31, 2025 | 515 | 515.01 | 514.68 | 519.36 | 511.63 | 91 |
| December 30, 2025 | 520 | 516.2 | 516.2 | 520 | 516.11 | 130 |
| December 29, 2025 | 519.3 | 520.27 | 520.27 | 521.32 | 517.7 | 232 |
| December 24, 2025 | 517.44 | 517.08 | 517.08 | 518.49 | 517.08 | 8 |
| December 23, 2025 | 508.87 | 514.07 | 514.07 | 514.07 | 508.87 | 163 |
| December 22, 2025 | 507.01 | 507.73 | 507.73 | 511.24 | 506.16 | 219 |
| December 19, 2025 | 498 | 503.77 | 503.77 | 504.3 | 498 | 858 |
| December 18, 2025 | 498.5 | 502.19 | 502.19 | 504.01 | 498.5 | 471 |
| December 17, 2025 | 491.5 | 496.77 | 496.77 | 502.47 | 491.2 | 1,457 |
| December 16, 2025 | 491.3 | 493.86 | 493.86 | 497.93 | 491.29 | 4,242 |
| December 15, 2025 | 488.99 | 486.58 | 486.58 | 491.46 | 486.58 | 1,226 |
| December 12, 2025 | 486.16 | 485.08 | 485.08 | 488.05 | 485.08 | 765 |
| December 11, 2025 | 482.84 | 489.15 | 489.15 | 489.15 | 482.84 | 1,529 |
| December 10, 2025 | 482.97 | 478.51 | 478.51 | 482.97 | 477.54 | 108 |
| December 09, 2025 | 489 | 489.11 | 489.11 | 491.64 | 488.32 | 1,541 |
| December 08, 2025 | 490.25 | 485.83 | 485.83 | 494.5 | 485.83 | 169 |
| December 05, 2025 | 488.16 | 496.81 | 496.81 | 496.81 | 488.16 | 1,856 |
| December 04, 2025 | 492.01 | 490.8 | 490.8 | 493.5 | 489.11 | 420 |
| December 03, 2025 | 488.59 | 490.48 | 490.48 | 491.32 | 488.51 | 1,263 |
| December 02, 2025 | 487.32 | 488.68 | 488.68 | 491.63 | 483.83 | 19,280 |
| December 01, 2025 | 475.75 | 492.14 | 492.14 | 494.21 | 475.75 | 287 |
| November 28, 2025 | 488.62 | 493.37 | 493.37 | 493.39 | 481.85 | 577 |
| November 26, 2025 | 487.74 | 488.02 | 489.63 | 490.43 | 479.8 | 220,883 |
| November 25, 2025 | 481.67 | 486.44 | 486.44 | 486.79 | 481.67 | 1,669 |
| November 24, 2025 | 477.26 | 480.97 | 480.97 | 480.97 | 477.26 | 1,032 |
| November 21, 2025 | 475.15 | 482.17 | 482.17 | 482.77 | 475.15 | 647 |