262.41
+3.37(+1.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 27, 2026 | 253.86 | 262.41 | 262.41 | 262.75 | 253.06 | 4.62M |
| February 26, 2026 | 261.59 | 259.04 | 259.04 | 263.67 | 256.6 | 6.21M |
| February 25, 2026 | 253.33 | 257.81 | 257.81 | 257.99 | 250.7 | 5.11M |
| February 24, 2026 | 245.57 | 255.17 | 255.17 | 258.25 | 244.28 | 5.53M |
| February 23, 2026 | 254.14 | 246.68 | 246.68 | 254.5 | 244.8 | 7.6M |
| February 20, 2026 | 255 | 258.61 | 258.61 | 262.08 | 254.36 | 6.59M |
| February 19, 2026 | 263.38 | 259.21 | 259.21 | 265.55 | 257.41 | 3.62M |
| February 18, 2026 | 260.45 | 263.17 | 263.17 | 263.5 | 257.14 | 5.03M |
| February 17, 2026 | 265.24 | 260.45 | 260.45 | 269.13 | 255.84 | 5.21M |
| February 13, 2026 | 262.57 | 263.97 | 263.97 | 265.29 | 257.5 | 5.7M |
| February 12, 2026 | 258.36 | 262.5 | 262.5 | 262.67 | 251.1 | 8.66M |
| February 11, 2026 | 263.08 | 257.16 | 257.16 | 264.2 | 255.71 | 8.76M |
| February 10, 2026 | 266.69 | 264.67 | 264.67 | 270.79 | 263.98 | 5.72M |
| February 09, 2026 | 267.05 | 266.9 | 266.9 | 269.2 | 262.95 | 6.58M |
| February 06, 2026 | 271.68 | 268.38 | 268.38 | 275 | 265.31 | 5.42M |
| February 05, 2026 | 277.49 | 269.39 | 269.39 | 281.95 | 268.43 | 6.29M |
| February 04, 2026 | 267.23 | 279.71 | 279.71 | 282.9 | 264.04 | 8.55M |
| February 03, 2026 | 282.74 | 271.93 | 271.93 | 284.34 | 271.02 | 8.32M |
| February 02, 2026 | 297.01 | 293.38 | 293.38 | 299.38 | 290.93 | 4.36M |
| January 30, 2026 | 291.6 | 293.25 | 293.25 | 295.34 | 290.51 | 5.71M |
| January 29, 2026 | 291.68 | 291.65 | 291.65 | 293.64 | 284.6 | 7.41M |
| January 28, 2026 | 299.66 | 299.58 | 299.58 | 303.85 | 297.69 | 3.94M |
| January 27, 2026 | 303.81 | 297.42 | 297.42 | 304.21 | 292.93 | 4.17M |
| January 26, 2026 | 301.4 | 304.72 | 304.72 | 306.3 | 301.4 | 4.12M |
| January 23, 2026 | 301.46 | 301.07 | 301.07 | 303.84 | 299.2 | 4.37M |
| January 22, 2026 | 296 | 299.73 | 299.73 | 301.82 | 295.2 | 4.97M |
| January 21, 2026 | 290.77 | 294.23 | 294.23 | 294.51 | 288.33 | 5.65M |
| January 20, 2026 | 294.32 | 290.37 | 290.37 | 295 | 288.33 | 6.96M |
| January 16, 2026 | 304.56 | 296.12 | 296.12 | 304.88 | 295.42 | 8.53M |
| January 15, 2026 | 304.97 | 304.09 | 304.09 | 305.82 | 301.4 | 4.57M |
| January 14, 2026 | 308.57 | 304.44 | 304.44 | 309.73 | 302.47 | 5.71M |
| January 13, 2026 | 322.49 | 309.93 | 309.93 | 323 | 307.91 | 7.22M |
| January 12, 2026 | 327.77 | 327.65 | 327.65 | 330.67 | 323.5 | 3.54M |
| January 09, 2026 | 335.88 | 333.95 | 333.95 | 335.88 | 328 | 3.25M |
| January 08, 2026 | 337.38 | 339.04 | 339.04 | 343.95 | 334.68 | 3.11M |
| January 07, 2026 | 336.24 | 338.1 | 338.1 | 342.78 | 334.62 | 3.18M |
| January 06, 2026 | 330 | 335.99 | 335.99 | 336.4 | 329.5 | 3.19M |
| January 05, 2026 | 330.11 | 331.56 | 331.56 | 334.47 | 327.44 | 5.01M |
| January 02, 2026 | 350.68 | 333.3 | 333.3 | 351.12 | 331.64 | 5.64M |
| December 31, 2025 | 351.01 | 349.99 | 349.99 | 352.88 | 349.69 | 2.12M |
| December 30, 2025 | 352.03 | 352.51 | 352.51 | 355.27 | 350.01 | 2.22M |
| December 29, 2025 | 353.37 | 353.16 | 353.16 | 356.68 | 351.16 | 2.79M |
| December 26, 2025 | 352.5 | 353.8 | 353.8 | 356.23 | 352.28 | 1.44M |
| December 24, 2025 | 352.21 | 352.98 | 352.98 | 354.75 | 351.11 | 1.17M |
| December 23, 2025 | 357.47 | 352.42 | 352.42 | 359.67 | 350.58 | 3.05M |
| December 22, 2025 | 355.75 | 357.53 | 357.53 | 359.57 | 354.7 | 2.95M |
| December 19, 2025 | 355.53 | 355.86 | 355.86 | 357.55 | 351.59 | 7.68M |
| December 18, 2025 | 355.87 | 355.81 | 355.81 | 358.34 | 351.36 | 3.35M |
| December 17, 2025 | 347.89 | 354.66 | 354.66 | 357.8 | 347.8 | 4.37M |
| December 16, 2025 | 350 | 347.89 | 347.89 | 355.86 | 345.43 | 4.12M |
| December 15, 2025 | 352.6 | 351.15 | 351.15 | 355 | 343.88 | 5.48M |
| December 12, 2025 | 351.54 | 356.43 | 356.43 | 362.71 | 349.09 | 5.48M |
| December 11, 2025 | 341.65 | 350.43 | 350.43 | 357 | 333.79 | 10.16M |
| December 10, 2025 | 342.13 | 343.13 | 343.13 | 347.92 | 340.57 | 6.79M |
| December 09, 2025 | 341.4 | 344.32 | 344.32 | 347.78 | 338.48 | 4.27M |
| December 08, 2025 | 347.45 | 339.12 | 339.12 | 348.48 | 338.06 | 4.29M |
| December 05, 2025 | 330.6 | 346.26 | 346.26 | 348.59 | 329.71 | 7.65M |
| December 04, 2025 | 328.57 | 328.73 | 328.73 | 330.89 | 324.12 | 3.59M |
| December 03, 2025 | 321.98 | 326.78 | 326.78 | 326.99 | 320.63 | 3.08M |
| December 02, 2025 | 321.62 | 322.81 | 322.81 | 325.96 | 318.08 | 3.96M |