266.18
+1.6(+0.60%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 23, 2026 | 263.49 | 266.18 | 266.18 | 269.43 | 263.38 | 37.01M |
| February 20, 2026 | 258.96 | 264.6 | 264.6 | 264.75 | 258.16 | 31.94M |
| February 19, 2026 | 262.6 | 260.58 | 260.58 | 264.48 | 260.05 | 26.69M |
| February 18, 2026 | 263.5 | 264.35 | 264.35 | 266.82 | 262.45 | 33.55M |
| February 17, 2026 | 258.05 | 263.88 | 263.88 | 266.29 | 255.54 | 47.98M |
| February 13, 2026 | 262.01 | 255.78 | 255.78 | 262.23 | 255.45 | 49.22M |
| February 12, 2026 | 275.6 | 261.73 | 261.73 | 275.72 | 260.18 | 71.43M |
| February 11, 2026 | 274.7 | 275.83 | 275.83 | 280.18 | 274.45 | 40.11M |
| February 10, 2026 | 274.89 | 274.36 | 274.36 | 275.36 | 272.94 | 20.26M |
| February 09, 2026 | 277.9 | 274.62 | 274.62 | 278.2 | 271.7 | 41.3M |
| February 06, 2026 | 277.16 | 278.24 | 278.24 | 280.9 | 276.94 | 42.69M |
| February 05, 2026 | 278.02 | 275.91 | 275.91 | 279.5 | 273.23 | 52.18M |
| February 04, 2026 | 272.31 | 276.49 | 276.49 | 278.94 | 272.29 | 72.72M |
| February 03, 2026 | 269.13 | 269.49 | 269.49 | 271.88 | 267.61 | 48.04M |
| February 02, 2026 | 260.02 | 269.96 | 269.96 | 270.48 | 259.21 | 64.86M |
| January 30, 2026 | 255.17 | 259.48 | 259.48 | 261.9 | 252.18 | 79.6M |
| January 29, 2026 | 258.07 | 258.01 | 258.01 | 259.65 | 254.41 | 42.59M |
| January 28, 2026 | 257.65 | 256.44 | 256.44 | 258.86 | 254.51 | 33.04M |
| January 27, 2026 | 259.14 | 258.27 | 258.27 | 261.95 | 258.23 | 42.11M |
| January 26, 2026 | 251.48 | 255.41 | 255.41 | 256.56 | 249.8 | 50.09M |
| January 23, 2026 | 247.32 | 248.04 | 248.04 | 249.41 | 244.68 | 39.28M |
| January 22, 2026 | 249.2 | 248.35 | 248.35 | 251 | 248.19 | 36.74M |
| January 21, 2026 | 248.71 | 247.61 | 247.61 | 251.55 | 245.19 | 50.43M |
| January 20, 2026 | 252.51 | 246.7 | 246.7 | 254.79 | 243.45 | 67.3M |
| January 16, 2026 | 257.88 | 255.48 | 255.48 | 258.9 | 254.93 | 42.89M |
| January 15, 2026 | 260.65 | 258.21 | 258.21 | 261.03 | 257.05 | 34.02M |
| January 14, 2026 | 258.72 | 259.96 | 260.01 | 261.81 | 256.71 | 39.86M |
| January 13, 2026 | 258.72 | 261.05 | 261.05 | 261.81 | 258.39 | 41.48M |
| January 12, 2026 | 259.41 | 260.25 | 260.25 | 261.3 | 256.8 | 31.29M |
| January 09, 2026 | 259.08 | 259.37 | 259.37 | 260.21 | 256.22 | 38.24M |
| January 08, 2026 | 257.02 | 259.04 | 259.04 | 259.29 | 255.7 | 49.91M |
| January 07, 2026 | 263.27 | 260.34 | 260.34 | 263.68 | 259.83 | 39.14M |
| January 06, 2026 | 267.01 | 262.22 | 262.22 | 267.55 | 262.14 | 38.22M |
| January 05, 2026 | 270.71 | 267.15 | 267.15 | 271.5 | 266.16 | 32.65M |
| January 02, 2026 | 272.05 | 270.97 | 270.97 | 277.82 | 269.02 | 30.34M |
| December 31, 2025 | 273.05 | 271.92 | 271.92 | 273.68 | 271.76 | 16.5M |
| December 30, 2025 | 272.83 | 273.03 | 273.03 | 274.08 | 272.28 | 16.47M |
| December 29, 2025 | 272.69 | 273.76 | 273.76 | 274.36 | 272.35 | 23.4M |
| December 26, 2025 | 274.23 | 273.44 | 273.44 | 275.37 | 272.95 | 17.05M |
| December 24, 2025 | 272.34 | 273.81 | 273.81 | 275.41 | 272.25 | 17.13M |
| December 23, 2025 | 270.84 | 272.36 | 272.36 | 272.45 | 269.56 | 28M |
| December 22, 2025 | 272.86 | 270.8 | 270.8 | 273.88 | 270.51 | 27.93M |
| December 19, 2025 | 272.15 | 273.67 | 273.67 | 274.6 | 269.9 | 143.76M |
| December 18, 2025 | 273.61 | 272.19 | 272.19 | 273.62 | 266.98 | 48.17M |
| December 17, 2025 | 275.01 | 271.99 | 271.99 | 276.16 | 271.7 | 29.88M |
| December 16, 2025 | 272.82 | 274.61 | 274.61 | 275.5 | 271.79 | 37.14M |
| December 15, 2025 | 280.02 | 274.38 | 274.38 | 280.05 | 272.84 | 34.2M |
| December 12, 2025 | 277.8 | 278.34 | 278.34 | 279.22 | 276.82 | 28.1M |
| December 11, 2025 | 279.1 | 278.04 | 278.04 | 279.58 | 273.81 | 25.16M |
| December 10, 2025 | 277.87 | 278.8 | 278.8 | 279.75 | 276.44 | 21.66M |
| December 09, 2025 | 278.16 | 277.21 | 277.21 | 280.03 | 276.92 | 23.58M |
| December 08, 2025 | 278.17 | 277.89 | 277.89 | 279.67 | 276.15 | 35.03M |
| December 05, 2025 | 280.54 | 278.78 | 278.78 | 281.14 | 278.05 | 45.15M |
| December 04, 2025 | 283.79 | 280.7 | 280.7 | 284.73 | 278.59 | 40.59M |
| December 03, 2025 | 286.2 | 284.17 | 284.17 | 288.61 | 283.65 | 32.66M |
| December 02, 2025 | 283 | 286.19 | 286.19 | 287.4 | 282.63 | 47.78M |
| December 01, 2025 | 278.01 | 283.1 | 283.1 | 283.42 | 276.14 | 44.98M |
| November 28, 2025 | 277.26 | 278.82 | 278.82 | 279 | 275.99 | 13.86M |
| November 26, 2025 | 276.96 | 277.55 | 277.55 | 279.53 | 276.63 | 33.16M |
| November 25, 2025 | 275.3 | 276.97 | 276.97 | 280.38 | 275.25 | 40.12M |