336.19
-3.18(-0.94%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 336.58 | 336.19 | 336.19 | 345.9 | 335.83 | 1.38M |
| February 19, 2026 | 332.24 | 339.37 | 339.37 | 339.61 | 326.33 | 1.15M |
| February 18, 2026 | 328.86 | 332.68 | 332.68 | 335.8 | 324.53 | 1.15M |
| February 17, 2026 | 316.8 | 332.61 | 332.61 | 336.21 | 315.63 | 1.52M |
| February 13, 2026 | 302.55 | 314.4 | 314.4 | 318.44 | 302.55 | 1.48M |
| February 12, 2026 | 314.42 | 308.48 | 308.48 | 315.51 | 298 | 2.9M |
| February 11, 2026 | 322.14 | 321.75 | 321.75 | 325.04 | 317.8 | 1.58M |
| February 10, 2026 | 322.68 | 322.98 | 322.98 | 325.98 | 317.89 | 1.87M |
| February 09, 2026 | 325.49 | 320 | 320 | 329.92 | 319.26 | 1.39M |
| February 06, 2026 | 331.61 | 328.16 | 328.16 | 340.07 | 326.51 | 1.48M |
| February 05, 2026 | 350.5 | 331.24 | 331.24 | 350.5 | 327.27 | 2.62M |
| February 04, 2026 | 354 | 351.96 | 351.96 | 355.49 | 347.08 | 1.78M |
| February 03, 2026 | 338.49 | 351.8 | 351.8 | 352.82 | 337.59 | 2.15M |
| February 02, 2026 | 337.42 | 339.11 | 339.11 | 342.24 | 333.01 | 1.89M |
| January 30, 2026 | 343.1 | 338.06 | 338.06 | 346.5 | 336.39 | 1.65M |
| January 29, 2026 | 349.37 | 346.79 | 346.79 | 350.34 | 345.01 | 1.68M |
| January 28, 2026 | 353.66 | 349.58 | 349.58 | 356.84 | 348 | 1.1M |
| January 27, 2026 | 361.55 | 354.75 | 354.75 | 368.07 | 354.69 | 988,087 |
| January 26, 2026 | 357.98 | 361.35 | 361.35 | 364.07 | 352.5 | 936,400 |
| January 23, 2026 | 368.2 | 357.98 | 357.98 | 371.33 | 356.72 | 1.64M |
| January 22, 2026 | 365.5 | 370 | 370 | 376.87 | 363.36 | 1.88M |
| January 21, 2026 | 353.01 | 365.46 | 365.46 | 366 | 351.55 | 1.52M |
| January 20, 2026 | 350.7 | 355.53 | 355.53 | 355.74 | 347.77 | 1.72M |
| January 16, 2026 | 362.29 | 359.27 | 359.27 | 367.2 | 355.46 | 1.53M |
| January 15, 2026 | 368.54 | 359.33 | 359.33 | 372.82 | 356.83 | 869,938 |
| January 14, 2026 | 369.95 | 366.86 | 366.86 | 371.71 | 359.95 | 1.25M |
| January 13, 2026 | 369.51 | 369.96 | 369.96 | 376.88 | 366.95 | 1.62M |
| January 12, 2026 | 377.82 | 370.91 | 370.91 | 378.61 | 353.52 | 3.81M |
| January 09, 2026 | 399.4 | 398.29 | 398.29 | 409.58 | 392.56 | 1.44M |
| January 08, 2026 | 420.18 | 399.4 | 399.4 | 425.19 | 393.48 | 1.4M |
| January 07, 2026 | 405.51 | 422.5 | 422.5 | 427.05 | 405.51 | 1.43M |
| January 06, 2026 | 396.23 | 406.4 | 406.4 | 409.18 | 384.42 | 1.61M |
| January 05, 2026 | 397.57 | 397.83 | 397.83 | 400 | 383.84 | 1.09M |
| January 02, 2026 | 399.34 | 400.17 | 400.17 | 407.22 | 396.08 | 730,517 |
| December 31, 2025 | 397.25 | 397.65 | 397.65 | 402.44 | 397.25 | 768,900 |
| December 30, 2025 | 394.81 | 397.25 | 397.25 | 398.4 | 393.64 | 504,800 |
| December 29, 2025 | 400.1 | 398.82 | 398.82 | 402.72 | 397.05 | 638,400 |
| December 26, 2025 | 404.58 | 400.59 | 400.59 | 404.58 | 397.31 | 401,500 |
| December 24, 2025 | 395.99 | 400.69 | 400.69 | 401.47 | 395.05 | 408,233 |
| December 23, 2025 | 404.72 | 398.7 | 398.7 | 407.43 | 395.99 | 792,300 |
| December 22, 2025 | 409.6 | 407.73 | 407.73 | 413.59 | 403.2 | 1.05M |
| December 19, 2025 | 399.11 | 400.23 | 400.23 | 408.15 | 395.97 | 12.58M |
| December 18, 2025 | 394.49 | 396.04 | 396.04 | 404.19 | 391.51 | 1.72M |
| December 17, 2025 | 394.18 | 392.1 | 392.1 | 400.24 | 389 | 1.04M |
| December 16, 2025 | 390.65 | 391.17 | 391.17 | 399.64 | 388.54 | 1.35M |
| December 15, 2025 | 394.22 | 391.5 | 391.5 | 402.33 | 390 | 1.48M |
| December 12, 2025 | 408.86 | 397.55 | 397.55 | 410.04 | 387.03 | 1.66M |
| December 11, 2025 | 403.36 | 412.63 | 412.63 | 414.22 | 402.22 | 1.28M |
| December 10, 2025 | 416.54 | 404.46 | 404.46 | 417 | 403.8 | 1.19M |
| December 09, 2025 | 430.45 | 415.21 | 415.21 | 433.31 | 412.31 | 1.61M |
| December 08, 2025 | 447 | 430.02 | 430.02 | 449.78 | 423.45 | 2.41M |
| December 05, 2025 | 468.29 | 458.12 | 458.12 | 473.5 | 455.32 | 627,353 |
| December 04, 2025 | 472.67 | 465.34 | 465.34 | 477.06 | 463.03 | 892,488 |
| December 03, 2025 | 466.49 | 473.29 | 473.29 | 479.79 | 460.41 | 1.09M |
| December 02, 2025 | 453.9 | 464.93 | 464.93 | 472.48 | 453.01 | 1.2M |
| December 01, 2025 | 450 | 454.56 | 454.56 | 462.93 | 448.27 | 1.07M |
| November 28, 2025 | 448.18 | 451.23 | 451.23 | 455.76 | 444.43 | 563,900 |
| November 26, 2025 | 432.87 | 445.12 | 445.12 | 447.69 | 430.27 | 908,200 |
| November 25, 2025 | 436.84 | 429.8 | 429.8 | 441.82 | 428.57 | 1.01M |
| November 24, 2025 | 439.46 | 434.23 | 434.23 | 444.67 | 420.3 | 1.75M |