416.78
+2.35(+0.57%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 415.79 | 416.78 | 416.78 | 425 | 411.16 | 2,331 |
| February 19, 2026 | 425 | 414.43 | 414.43 | 425.96 | 412.11 | 5,257 |
| February 18, 2026 | 414.96 | 419.82 | 419.82 | 421.95 | 413.88 | 2,973 |
| February 17, 2026 | 411.74 | 412.94 | 412.94 | 422 | 409.39 | 14,426 |
| February 16, 2026 | 408.05 | 408.05 | 408.05 | 408.05 | 408.05 | 144 |
| February 13, 2026 | 398.44 | 408.05 | 408.05 | 409.73 | 395.41 | 9,630 |
| February 12, 2026 | 396.59 | 397.45 | 397.45 | 399.03 | 382.68 | 3,958 |
| February 11, 2026 | 404.41 | 394.65 | 394.65 | 413.88 | 394.47 | 3,332 |
| February 10, 2026 | 450.92 | 404.34 | 404.34 | 451.26 | 363.46 | 23,834 |
| February 09, 2026 | 446.79 | 443.4 | 443.4 | 446.79 | 435.8 | 7,388 |
| February 06, 2026 | 456.08 | 438.53 | 438.53 | 462 | 437.87 | 1,725 |
| February 05, 2026 | 469 | 454.63 | 454.63 | 474.72 | 441.8 | 4,925 |
| February 04, 2026 | 472.21 | 467 | 467 | 473.98 | 448.94 | 8,301 |
| February 03, 2026 | 533.12 | 470.12 | 470.12 | 533.12 | 464.89 | 9,239 |
| February 02, 2026 | 525.8 | 527.53 | 527.53 | 532 | 520 | 4,538 |
| January 30, 2026 | 525.52 | 528.97 | 528.97 | 531.91 | 516.4 | 978 |
| January 29, 2026 | 528.12 | 525.51 | 525.51 | 535 | 521.41 | 662 |
| January 28, 2026 | 525.07 | 528.01 | 528.01 | 529.71 | 520 | 2,180 |
| January 27, 2026 | 535.24 | 530.25 | 530.25 | 535.24 | 528.48 | 1,906 |
| January 26, 2026 | 535.34 | 535.96 | 535.96 | 538.54 | 528.02 | 539 |
| January 23, 2026 | 541.21 | 533.14 | 533.14 | 541.21 | 533.14 | 673 |
| January 22, 2026 | 543 | 537.33 | 537.33 | 543 | 532.32 | 1,850 |
| January 21, 2026 | 519.05 | 527.81 | 527.81 | 528.41 | 519.05 | 995 |
| January 20, 2026 | 538.07 | 520.17 | 520.17 | 545 | 519.7 | 7,718 |
| January 16, 2026 | 547 | 546.58 | 546.58 | 547.53 | 543.38 | 496 |
| January 15, 2026 | 544.49 | 548.43 | 548.43 | 552 | 543.65 | 789 |
| January 14, 2026 | 540.96 | 540.64 | 540.64 | 547 | 536.35 | 1,084 |
| January 13, 2026 | 540 | 539.07 | 539.07 | 548 | 536.56 | 428 |
| January 12, 2026 | 541 | 541.32 | 541.32 | 544 | 539.19 | 849 |
| January 09, 2026 | 540.57 | 544.49 | 544.49 | 550 | 540.55 | 1,700 |
| January 08, 2026 | 536.92 | 542.13 | 542.13 | 545.33 | 525 | 1,941 |
| January 07, 2026 | 539.71 | 540.68 | 540.68 | 542.81 | 538.12 | 276 |
| January 06, 2026 | 533.59 | 539.48 | 539.48 | 540.24 | 532.38 | 6,350 |
| January 05, 2026 | 509 | 536.34 | 536.34 | 537.18 | 509 | 714 |
| January 02, 2026 | 522.6 | 515.67 | 515.67 | 523.48 | 514.21 | 339 |
| December 31, 2025 | 526.28 | 526.46 | 526.46 | 528.11 | 524.88 | 1,765 |
| December 30, 2025 | 529.39 | 529.44 | 529.44 | 531.97 | 526.32 | 1,794 |
| December 29, 2025 | 529.45 | 531.04 | 531.04 | 531.87 | 521 | 1,049 |
| December 24, 2025 | 525 | 526.11 | 526.24 | 527.49 | 515.67 | 60 |
| December 23, 2025 | 522.5 | 525.48 | 525.48 | 526.93 | 520.94 | 943 |
| December 22, 2025 | 513.4 | 522.35 | 522.35 | 523.89 | 507.9 | 443 |
| December 19, 2025 | 504 | 512.22 | 512.22 | 512.22 | 504 | 2,619 |
| December 18, 2025 | 508.71 | 509.16 | 509.16 | 515.66 | 508.71 | 343 |
| December 17, 2025 | 501.95 | 509.37 | 509.37 | 511.81 | 500 | 1,607 |
| December 16, 2025 | 498.52 | 499.45 | 499.45 | 506.64 | 496.14 | 438 |
| December 15, 2025 | 504.29 | 499.43 | 499.43 | 504.29 | 498.47 | 1,609 |
| December 12, 2025 | 497.12 | 501.97 | 501.97 | 503.68 | 497.12 | 786 |
| December 11, 2025 | 491.58 | 496.94 | 496.94 | 498.58 | 491.58 | 2,366 |
| December 10, 2025 | 493.06 | 488.65 | 488.71 | 494 | 485.52 | 2,182 |
| December 09, 2025 | 492.68 | 491.87 | 491.87 | 494.14 | 491.16 | 830 |
| December 08, 2025 | 503 | 490.22 | 490.29 | 508.52 | 489.9 | 1,220 |
| December 05, 2025 | 495 | 501.19 | 501.19 | 501.19 | 494.56 | 834 |
| December 04, 2025 | 499.89 | 497.57 | 497.57 | 502.87 | 493.5 | 582 |
| December 03, 2025 | 492.38 | 499.58 | 499.58 | 500.18 | 490.09 | 542 |
| December 02, 2025 | 496.01 | 492.25 | 492.25 | 498.87 | 491.65 | 781 |
| December 01, 2025 | 503.46 | 499.63 | 499.63 | 503.46 | 492.16 | 5,912 |
| November 28, 2025 | 496.76 | 498.96 | 498.96 | 500.91 | 493 | 830 |
| November 26, 2025 | 495.36 | 496.72 | 497.13 | 498.06 | 490 | 877 |
| November 25, 2025 | 489.98 | 494.65 | 494.65 | 495.95 | 489.98 | 1,286 |
| November 24, 2025 | 494.44 | 492.78 | 492.78 | 494.46 | 489.95 | 1,608 |