502.26
+2.53(+0.51%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 500.35 | 502.26 | 502.26 | 505.5 | 495.05 | 6,642 |
| February 19, 2026 | 500.18 | 499.73 | 499.73 | 503.73 | 491.04 | 1,535 |
| February 18, 2026 | 498 | 498.65 | 498.65 | 502.18 | 492 | 581 |
| February 17, 2026 | 488.9 | 493.9 | 493.9 | 493.9 | 481.23 | 824 |
| February 13, 2026 | 478.41 | 491 | 491 | 495.3 | 476.01 | 2,669 |
| February 12, 2026 | 496.55 | 478.55 | 478.55 | 500.4 | 476.43 | 5,261 |
| February 11, 2026 | 496.98 | 495.62 | 495.62 | 499 | 491.14 | 590 |
| February 10, 2026 | 494.06 | 496.55 | 496.55 | 500.41 | 491.42 | 1,206 |
| February 09, 2026 | 491.34 | 492.25 | 491.17 | 499.5 | 483 | 1,539 |
| February 06, 2026 | 480 | 487.92 | 487.92 | 491.56 | 477.23 | 1,377 |
| February 05, 2026 | 481 | 478.2 | 478.2 | 488.52 | 478.2 | 1,717 |
| February 04, 2026 | 481.94 | 478 | 478 | 484.99 | 465.89 | 7,355 |
| February 03, 2026 | 498.36 | 489.87 | 489.87 | 500.88 | 477.71 | 2,444 |
| February 02, 2026 | 500.25 | 498.08 | 498.08 | 504.99 | 496.34 | 2,620 |
| January 30, 2026 | 505.8 | 504.43 | 504.43 | 510 | 500.03 | 998 |
| January 29, 2026 | 526.29 | 504.72 | 504.72 | 526.29 | 502.71 | 1,720 |
| January 28, 2026 | 522 | 522.28 | 522.28 | 529.04 | 522 | 1,417 |
| January 27, 2026 | 531.39 | 525.33 | 525.33 | 534.03 | 524.89 | 1,038 |
| January 26, 2026 | 522 | 529.7 | 529.7 | 532.15 | 518.93 | 3,104 |
| January 23, 2026 | 546.01 | 524.96 | 524.96 | 549.8 | 521.5 | 2,716 |
| January 22, 2026 | 526.75 | 531.28 | 531.28 | 531.28 | 524.48 | 988 |
| January 21, 2026 | 530.85 | 519 | 519 | 535 | 518.99 | 12,579 |
| January 20, 2026 | 525.89 | 526.56 | 526.56 | 532 | 525.53 | 1,204 |
| January 16, 2026 | 540.83 | 538.88 | 538.88 | 541.74 | 536.1 | 258 |
| January 15, 2026 | 545.62 | 538.85 | 538.85 | 553.74 | 536.15 | 937 |
| January 14, 2026 | 560.68 | 537.05 | 537.05 | 561.82 | 525.8 | 3,090 |
| January 13, 2026 | 569.99 | 556.44 | 556.44 | 580 | 556.44 | 1,450 |
| January 12, 2026 | 584 | 570.5 | 570.5 | 584 | 567.49 | 1,147 |
| January 09, 2026 | 585.06 | 582.24 | 582.24 | 589.5 | 580.66 | 529 |
| January 08, 2026 | 585.01 | 587.63 | 587.63 | 589.98 | 583.58 | 743 |
| January 07, 2026 | 594.32 | 594.27 | 594.27 | 603.3 | 591.96 | 1,459 |
| January 06, 2026 | 564.91 | 582.1 | 582.1 | 589.66 | 564.01 | 1,659 |
| January 05, 2026 | 558.32 | 564.73 | 564.73 | 566.82 | 549.44 | 640 |
| January 02, 2026 | 579.89 | 555.9 | 555.9 | 579.89 | 555.9 | 863 |
| December 31, 2025 | 563.27 | 571.3 | 571.3 | 572.5 | 563.27 | 64 |
| December 30, 2025 | 563.27 | 573.4 | 573.4 | 579.99 | 563.27 | 417 |
| December 29, 2025 | 576.8 | 575.04 | 575.04 | 579.9 | 570 | 239 |
| December 24, 2025 | 577.01 | 576.28 | 576.28 | 579 | 576 | 42 |
| December 23, 2025 | 583 | 576.66 | 576.66 | 583 | 573.96 | 974 |
| December 22, 2025 | 574.46 | 581.08 | 581.08 | 583 | 570.01 | 349 |
| December 19, 2025 | 560.65 | 573.37 | 573.37 | 573.52 | 560.65 | 443 |
| December 18, 2025 | 557.69 | 563.11 | 563.11 | 565.95 | 550 | 906 |
| December 17, 2025 | 555.83 | 556.97 | 556.97 | 561.2 | 554.68 | 822 |
| December 16, 2025 | 552.7 | 549.33 | 549.33 | 559.05 | 546.82 | 1,519 |
| December 15, 2025 | 543.19 | 555.97 | 555.97 | 560.51 | 542.16 | 3,935 |
| December 12, 2025 | 548.63 | 537.93 | 537.93 | 550.99 | 537.93 | 1,564 |
| December 11, 2025 | 553.79 | 548.79 | 548.79 | 553.79 | 542.82 | 1,001 |
| December 10, 2025 | 556.5 | 556.11 | 556.11 | 560.12 | 547.05 | 1,435 |
| December 09, 2025 | 565.02 | 562.04 | 562.04 | 568.89 | 560.01 | 78 |
| December 08, 2025 | 575.93 | 565.1 | 565.1 | 578 | 562.71 | 625 |
| December 05, 2025 | 568.6 | 573.29 | 573.29 | 576.5 | 566.73 | 729 |
| December 04, 2025 | 569.07 | 570.95 | 570.95 | 574 | 565.36 | 1,482 |
| December 03, 2025 | 568.39 | 566.23 | 566.23 | 570 | 556.54 | 4,174 |
| December 02, 2025 | 560.36 | 568.69 | 568.69 | 568.69 | 560.36 | 326 |
| December 01, 2025 | 567.67 | 570.32 | 570.32 | 572.53 | 567.67 | 518 |
| November 28, 2025 | 577.04 | 573.4 | 573.4 | 579.52 | 559.62 | 1,130 |
| November 26, 2025 | 582.7 | 574.78 | 575.71 | 584.78 | 573.88 | 2,669 |
| November 25, 2025 | 565.11 | 575.78 | 575.78 | 576.89 | 561.92 | 3,145 |
| November 24, 2025 | 564 | 570.5 | 570.5 | 570.5 | 560.62 | 2,856 |
| November 21, 2025 | 547.12 | 562.16 | 562.16 | 563.19 | 543.47 | 932 |