301.74
+3.8436(+1.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 302.89 | 299.51 | 299.51 | 303 | 298.96 | 4 |
| February 19, 2026 | 292.15 | 297.9 | 297.9 | 302 | 292.15 | 210 |
| February 18, 2026 | 299.8 | 297.01 | 297.01 | 300 | 297.01 | 303 |
| February 17, 2026 | 296.96 | 299.07 | 299.07 | 299.39 | 296.96 | 274 |
| February 13, 2026 | 299.51 | 293.39 | 293.39 | 300.4 | 293.39 | 7,059 |
| February 12, 2026 | 298.74 | 298.37 | 298.37 | 299.96 | 297.36 | 203 |
| February 11, 2026 | 298.61 | 295.03 | 295.82 | 303 | 291.13 | 72 |
| February 10, 2026 | 292.82 | 296.71 | 296.71 | 296.71 | 292.82 | 799 |
| February 09, 2026 | 305.17 | 296.28 | 296.28 | 305.17 | 296.28 | 167 |
| February 06, 2026 | 301.65 | 301.13 | 301.13 | 303.73 | 301.04 | 2,297 |
| February 05, 2026 | 295.01 | 298.85 | 300.55 | 301.67 | 291.35 | 994 |
| February 04, 2026 | 291.5 | 294.64 | 294.64 | 294.74 | 291.5 | 141 |
| February 03, 2026 | 288.2 | 288.89 | 289.33 | 290.41 | 282.75 | 329 |
| February 02, 2026 | 287.99 | 287.68 | 287.68 | 287.99 | 284.5 | 56 |
| January 30, 2026 | 282.51 | 282.8 | 282.8 | 284.53 | 281.94 | 46 |
| January 29, 2026 | 280.07 | 284.16 | 284.16 | 286.06 | 280.07 | 233 |
| January 28, 2026 | 282.92 | 281.7 | 281.7 | 282.92 | 281.33 | 47 |
| January 27, 2026 | 284.1 | 280.95 | 280.95 | 284.1 | 280.64 | 3,546 |
| January 26, 2026 | 280.25 | 281.96 | 281.96 | 282.27 | 275.22 | 56 |
| January 23, 2026 | 278.4 | 275.76 | 275.76 | 278.4 | 274.64 | 3,655 |
| January 22, 2026 | 273.57 | 274.16 | 274.16 | 277 | 269 | 3,506 |
| January 21, 2026 | 275.1 | 270.48 | 270.4 | 275.53 | 266 | 876 |
| January 20, 2026 | 267 | 269.18 | 269.18 | 270.52 | 267 | 433 |
| January 16, 2026 | 272.26 | 269.8 | 269.75 | 272.94 | 268.92 | 228 |
| January 15, 2026 | 272.75 | 273.75 | 274.05 | 275.47 | 270.84 | 6 |
| January 14, 2026 | 273.09 | 272.33 | 272.33 | 274.21 | 272.04 | 47 |
| January 13, 2026 | 279.88 | 273.97 | 273.97 | 281.63 | 273.97 | 58,008 |
| January 12, 2026 | 281.77 | 278.95 | 278.95 | 282.13 | 278.95 | 344 |
| January 09, 2026 | 285.68 | 283.89 | 283.89 | 285.68 | 283.53 | 4 |
| January 08, 2026 | 278.4 | 285.15 | 285.15 | 285.15 | 278.4 | 1,214 |
| January 07, 2026 | 287.47 | 286.05 | 286.05 | 287.47 | 284.81 | 2,513 |
| January 06, 2026 | 286.75 | 282.87 | 282.87 | 286.75 | 282.87 | 359 |
| January 05, 2026 | 282.51 | 285.05 | 285.05 | 290 | 282.51 | 283 |
| January 02, 2026 | 288.5 | 285.62 | 285.62 | 288.5 | 285.62 | 40 |
| December 31, 2025 | 290.05 | 290.77 | 290.77 | 291.23 | 290.05 | 27 |
| December 30, 2025 | 292.62 | 291 | 291 | 292.62 | 291 | 9 |
| December 29, 2025 | 291.7 | 291.84 | 291.84 | 291.84 | 291.35 | 50 |
| December 24, 2025 | 294.25 | 294.25 | 294.25 | 294.25 | 294.25 | 841 |
| December 23, 2025 | 292.14 | 293.28 | 293.28 | 293.28 | 291.54 | 841 |
| December 22, 2025 | 291.59 | 292.46 | 292.46 | 293.27 | 291.59 | 23 |
| December 19, 2025 | 292.9 | 293.62 | 293.62 | 294 | 292.9 | 358 |
| December 18, 2025 | 292.82 | 292.82 | 292.82 | 292.82 | 292.82 | 59 |
| December 17, 2025 | 289.43 | 288.83 | 288.83 | 289.43 | 288.5 | 45 |
| December 16, 2025 | 292.05 | 292.05 | 292.05 | 292.05 | 292.05 | 4 |
| December 15, 2025 | 288.67 | 287.01 | 287.01 | 288.69 | 286 | 1,386 |
| December 12, 2025 | 284.82 | 284.03 | 284.03 | 284.82 | 284.03 | 52 |
| December 11, 2025 | 278.83 | 283.3 | 283.3 | 284.21 | 278.83 | 187 |
| December 10, 2025 | 278.08 | 279.93 | 279.93 | 280.91 | 278.08 | 18 |
| December 09, 2025 | 279.29 | 281 | 281.15 | 282.86 | 278.48 | 1,407 |
| December 08, 2025 | 280.65 | 280.35 | 279.25 | 280.95 | 278.73 | 199 |
| December 05, 2025 | 282.5 | 281.39 | 281.39 | 285.94 | 279.72 | 223 |
| December 04, 2025 | 284.27 | 284.08 | 284.08 | 286.25 | 283.74 | 72 |
| December 03, 2025 | 288.18 | 284.14 | 284.14 | 291.4 | 283.62 | 526 |
| December 02, 2025 | 290.73 | 288.89 | 288.89 | 293.98 | 288.07 | 86 |
| December 01, 2025 | 293.1 | 292.21 | 292.21 | 295.28 | 291.5 | 2,156 |
| November 28, 2025 | 283.8 | 295.24 | 294.9 | 297.38 | 283.8 | 296 |
| November 26, 2025 | 294.84 | 295.5 | 295.5 | 295.5 | 294.31 | 243 |
| November 25, 2025 | 290.8 | 296.1 | 296.1 | 296.1 | 290.8 | 387 |
| November 24, 2025 | 289.86 | 288.56 | 289.84 | 290.1 | 288.14 | 773 |
| November 21, 2025 | 289.64 | 290.62 | 290.62 | 290.76 | 289.64 | 27 |