454.50
+2.575(+0.57%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 453.15 | 454.5 | 454.5 | 456 | 452.75 | 49 |
| February 19, 2026 | 454.6 | 451.93 | 451.93 | 454.6 | 450.65 | 858 |
| February 18, 2026 | 453.1 | 455.35 | 455.35 | 455.35 | 452.59 | 2,630 |
| February 17, 2026 | 449.55 | 450.95 | 450.95 | 450.95 | 448.1 | 673 |
| February 16, 2026 | 452.35 | 450.75 | 450.75 | 452.35 | 450.7 | 3,178 |
| February 13, 2026 | 450.35 | 451.65 | 451.65 | 451.65 | 448 | 2,928 |
| February 12, 2026 | 458.7 | 452.35 | 452.35 | 459.37 | 452.35 | 1,376 |
| February 11, 2026 | 457.25 | 457.05 | 457.05 | 457.95 | 455.3 | 2,167 |
| February 10, 2026 | 456.75 | 457.35 | 457.35 | 457.8 | 456.75 | 30,242 |
| February 09, 2026 | 453.55 | 456.25 | 456.25 | 456.25 | 452.25 | 1,093 |
| February 06, 2026 | 446.85 | 450.28 | 450.28 | 450.6 | 446.3 | 172 |
| February 05, 2026 | 448.9 | 444.78 | 444.78 | 449.1 | 442.95 | 575 |
| February 04, 2026 | 452.5 | 451.85 | 451.85 | 452.75 | 451.5 | 866 |
| February 03, 2026 | 454.38 | 451.13 | 451.13 | 454.5 | 450.9 | 320 |
| February 02, 2026 | 445.9 | 452.5 | 452.5 | 452.5 | 445.9 | 212 |
| January 30, 2026 | 449.95 | 450.68 | 450.68 | 452.85 | 449.95 | 158 |
| January 29, 2026 | 456.3 | 450.28 | 450.28 | 456.58 | 448.87 | 222 |
| January 28, 2026 | 456.25 | 454.05 | 454.05 | 456.25 | 454.05 | 114 |
| January 27, 2026 | 452.45 | 454.53 | 454.53 | 454.53 | 452.45 | 71 |
| January 26, 2026 | 449.05 | 451.18 | 451.18 | 451.2 | 448.2 | 66 |
| January 23, 2026 | 447.25 | 448.23 | 448.23 | 448.23 | 447.01 | 302 |
| January 22, 2026 | 446.6 | 448.48 | 448.48 | 448.48 | 446.6 | 1,523 |
| January 21, 2026 | 442.1 | 444.43 | 444.43 | 444.75 | 441.49 | 398 |
| January 20, 2026 | 442.95 | 443.98 | 443.98 | 444.19 | 441.6 | 1,630 |
| January 19, 2026 | 445.65 | 444.8 | 444.8 | 445.65 | 443.65 | 1,975 |
| January 16, 2026 | 449.7 | 448.75 | 448.75 | 450.2 | 448.4 | 316 |
| January 15, 2026 | 448.2 | 449.93 | 449.93 | 449.93 | 448.15 | 1,698 |
| January 14, 2026 | 448.15 | 446.93 | 446.93 | 448.7 | 446.85 | 177 |
| January 13, 2026 | 449.15 | 448.4 | 448.4 | 449.65 | 448.35 | 633 |
| January 12, 2026 | 446.65 | 449.05 | 449.05 | 449.05 | 446.6 | 149 |
| January 09, 2026 | 446.9 | 447.2 | 447.2 | 448.05 | 445.2 | 125 |
| January 08, 2026 | 445.95 | 444.6 | 444.6 | 445.95 | 444.5 | 64 |
| January 07, 2026 | 446.35 | 446.6 | 446.6 | 446.8 | 446.35 | 29 |
| January 06, 2026 | 446.9 | 445.5 | 445.5 | 446.9 | 445.5 | 6 |
| January 05, 2026 | 442.05 | 444.9 | 444.9 | 445.1 | 442.05 | 34 |
| January 02, 2026 | 442.5 | 440.3 | 440.3 | 442.5 | 440.3 | 23 |
| December 31, 2025 | 440.2 | 440.2 | 440.2 | 440.2 | 440.2 | 4 |
| December 30, 2025 | 440.9 | 441.85 | 441.85 | 441.85 | 440.7 | 119 |
| December 29, 2025 | 441.9 | 440.3 | 440.3 | 441.9 | 440.3 | 73 |
| December 24, 2025 | 440.9 | 440.9 | 440.9 | 440.9 | 440.9 | 0 |
| December 23, 2025 | 439.9 | 439.75 | 439.75 | 439.9 | 439.75 | 149 |
| December 22, 2025 | 437.8 | 438.43 | 438.43 | 438.43 | 437.15 | 13 |
| December 19, 2025 | 427.8 | 436.03 | 436.03 | 436.03 | 427.8 | 96 |
| December 18, 2025 | 430.55 | 434.2 | 434.2 | 434.2 | 430.55 | 489 |
| December 17, 2025 | 433.8 | 430.88 | 430.88 | 433.8 | 430.88 | 2 |
| December 16, 2025 | 434 | 432.7 | 432.7 | 435.45 | 432.7 | 1,406 |
| December 15, 2025 | 437.1 | 436.18 | 436.18 | 437.6 | 435.25 | 80 |
| December 12, 2025 | 438.1 | 438.1 | 438.1 | 438.1 | 438.1 | 12 |
| December 11, 2025 | 434.1 | 436.73 | 436.73 | 437.35 | 434.1 | 630 |
| December 10, 2025 | 434.4 | 435.1 | 435.1 | 435.2 | 434.3 | 212 |
| December 09, 2025 | 435.2 | 435.43 | 435.43 | 435.43 | 433.95 | 55 |
| December 08, 2025 | 436.8 | 434.75 | 434.75 | 436.8 | 434.75 | 165 |
| December 05, 2025 | 436.6 | 436.1 | 436.1 | 436.8 | 436.1 | 129 |
| December 04, 2025 | 434.9 | 434.95 | 434.95 | 435.8 | 434.9 | 139 |
| December 03, 2025 | 433.45 | 433.45 | 433.45 | 433.45 | 433.45 | 0 |
| December 02, 2025 | 433 | 431.75 | 431.75 | 433 | 431.75 | 24 |
| December 01, 2025 | 431.55 | 432.5 | 432.5 | 432.5 | 431.55 | 42 |
| November 28, 2025 | 431.9 | 433.05 | 433.05 | 433.05 | 431.9 | 2 |
| November 27, 2025 | 431.6 | 431.63 | 431.63 | 431.6 | 431.6 | 2 |
| November 26, 2025 | 429.05 | 431.88 | 431.88 | 431.88 | 429.05 | 26 |