257.17
-0.82(-0.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 259.8 | 257.17 | 257.17 | 262.04 | 253.33 | 9,924 |
| February 19, 2026 | 264.46 | 257.99 | 257.99 | 269 | 257.61 | 7,596 |
| February 18, 2026 | 261.99 | 261.18 | 261.18 | 263.57 | 257.63 | 102,001 |
| February 17, 2026 | 263.97 | 260.25 | 260.25 | 269.1 | 255.98 | 20,013 |
| February 16, 2026 | 262.1 | 263.87 | 263.87 | 266.39 | 257.61 | 76 |
| February 13, 2026 | 261.9 | 263.87 | 263.87 | 265.41 | 257.61 | 6,861 |
| February 12, 2026 | 258.46 | 255.68 | 255.68 | 262 | 251.23 | 12,186 |
| February 11, 2026 | 265.58 | 256.64 | 256.64 | 267.11 | 255.77 | 13,178 |
| February 10, 2026 | 267.16 | 264.95 | 264.95 | 271.07 | 263.2 | 21,147 |
| February 09, 2026 | 270.5 | 268.5 | 268.5 | 270.5 | 262.95 | 13,906 |
| February 06, 2026 | 268.24 | 266.77 | 266.77 | 274.95 | 265.93 | 11,822 |
| February 05, 2026 | 279.02 | 272.2 | 272.2 | 282.51 | 269.23 | 15,992 |
| February 04, 2026 | 273.58 | 280.9 | 280.9 | 281.88 | 264 | 35,876 |
| February 03, 2026 | 293.22 | 273.43 | 273.43 | 293.22 | 271.07 | 26,380 |
| February 02, 2026 | 291.96 | 293.11 | 293.11 | 299.28 | 291.04 | 7,464 |
| January 30, 2026 | 290.27 | 293.29 | 293.29 | 295.22 | 289 | 5,578 |
| January 29, 2026 | 295.88 | 285.42 | 285.42 | 298 | 284.66 | 19,408 |
| January 28, 2026 | 297.46 | 299.63 | 299.63 | 303.89 | 296.43 | 7,214 |
| January 27, 2026 | 304.51 | 296.36 | 294.68 | 309.81 | 292.94 | 19,683 |
| January 26, 2026 | 301.08 | 305.4 | 305.4 | 306.24 | 300.3 | 13,412 |
| January 23, 2026 | 300.54 | 300.5 | 300.66 | 303.83 | 298 | 7,176 |
| January 22, 2026 | 295.47 | 299.33 | 299.33 | 301.8 | 294.15 | 28,713 |
| January 21, 2026 | 291.87 | 289.83 | 289.83 | 292.75 | 288.41 | 7,842 |
| January 20, 2026 | 293.35 | 293.55 | 293.55 | 294.73 | 288.44 | 21,600 |
| January 16, 2026 | 305.17 | 299.05 | 299.05 | 306 | 295.43 | 14,137 |
| January 15, 2026 | 304.33 | 303.26 | 303.26 | 305.71 | 301.4 | 10,279 |
| January 14, 2026 | 311 | 305.3 | 305.3 | 311.4 | 303.69 | 9,351 |
| January 13, 2026 | 326.72 | 308.42 | 308.42 | 327.61 | 307.92 | 15,907 |
| January 12, 2026 | 330.5 | 329.8 | 329.8 | 332.5 | 323.5 | 17,281 |
| January 09, 2026 | 339.26 | 333.39 | 333.39 | 343.87 | 328.28 | 10,313 |
| January 08, 2026 | 337.8 | 340.92 | 340.92 | 343.88 | 334.89 | 16,060 |
| January 07, 2026 | 335.83 | 336.79 | 337.24 | 342.46 | 334.97 | 96,198 |
| January 06, 2026 | 332.48 | 333.8 | 333.8 | 336.32 | 329 | 11,605 |
| January 05, 2026 | 333.2 | 330.57 | 333.5 | 334.43 | 327.5 | 21,676 |
| January 02, 2026 | 351.02 | 341.88 | 341.88 | 352 | 331.61 | 17,138 |
| December 31, 2025 | 351.91 | 352 | 352 | 353.49 | 349.92 | 1,406 |
| December 30, 2025 | 352.54 | 353.73 | 353.73 | 355.18 | 350.63 | 969 |
| December 29, 2025 | 353.33 | 352.41 | 352.41 | 356.64 | 351.28 | 4,056 |
| December 24, 2025 | 352.28 | 353 | 353 | 354.99 | 350 | 634 |
| December 23, 2025 | 357.7 | 351.23 | 351.23 | 360 | 351.21 | 2,132 |
| December 22, 2025 | 356.53 | 357.28 | 357.28 | 359.54 | 354.71 | 3,941 |
| December 19, 2025 | 355.29 | 356.24 | 356.24 | 359.19 | 351.7 | 9,706 |
| December 18, 2025 | 355.33 | 354.74 | 354.74 | 358.22 | 351.65 | 4,080 |
| December 17, 2025 | 347.95 | 353.16 | 353.16 | 357.79 | 347.19 | 20,121 |
| December 16, 2025 | 347.12 | 346.54 | 346.54 | 355.92 | 346.22 | 6,165 |
| December 15, 2025 | 351.4 | 350.17 | 350.17 | 354.67 | 343.91 | 12,973 |
| December 12, 2025 | 352 | 356.06 | 356.06 | 362.67 | 349.93 | 17,612 |
| December 11, 2025 | 340.73 | 354.67 | 354.67 | 356.83 | 333.82 | 23,197 |
| December 10, 2025 | 345.3 | 343.19 | 343.19 | 346.9 | 340.52 | 21,237 |
| December 09, 2025 | 339.88 | 344.94 | 344.94 | 347.76 | 338.9 | 17,203 |
| December 08, 2025 | 348.29 | 339.21 | 339.21 | 350 | 339.21 | 8,978 |
| December 05, 2025 | 330.16 | 348.12 | 348.12 | 348.38 | 329.33 | 17,334 |
| December 04, 2025 | 327.4 | 328.49 | 328.49 | 330.9 | 324.12 | 4,621 |
| December 03, 2025 | 323.54 | 325.23 | 325.23 | 326.21 | 320.91 | 15,209 |
| December 02, 2025 | 322.75 | 324.29 | 324.29 | 325.95 | 318.16 | 4,433 |
| December 01, 2025 | 320.11 | 324.57 | 324.57 | 325.95 | 316.27 | 11,374 |
| November 28, 2025 | 318.75 | 321.62 | 321.62 | 322.32 | 317.53 | 3,158 |
| November 27, 2025 | 317.51 | 317.51 | 317.51 | 317.51 | 317.51 | 50 |
| November 26, 2025 | 320.99 | 318.34 | 318.34 | 321.22 | 316.17 | 11,303 |
| November 25, 2025 | 318.88 | 319.73 | 319.79 | 321.47 | 315.63 | 6,228 |