372.18
-0.12(-0.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 27, 2026 | 365.94 | 372.3 | 372.3 | 378.58 | 365.61 | 9.04M |
| February 26, 2026 | 391.8 | 375.72 | 375.72 | 393.47 | 366.54 | 7.72M |
| February 25, 2026 | 385 | 394.95 | 394.95 | 395.95 | 384 | 9.75M |
| February 24, 2026 | 376.59 | 377.93 | 377.93 | 380.51 | 368 | 5.71M |
| February 23, 2026 | 372.4 | 373.55 | 373.55 | 378.86 | 369.68 | 6.08M |
| February 20, 2026 | 366.27 | 375.38 | 375.38 | 377.11 | 366.27 | 8.18M |
| February 19, 2026 | 362.2 | 369.83 | 369.83 | 370.07 | 360.4 | 6.64M |
| February 18, 2026 | 361.63 | 369.3 | 368.84 | 374 | 359.26 | 8.78M |
| February 17, 2026 | 351 | 359.13 | 358.68 | 362.63 | 347.66 | 8.79M |
| February 13, 2026 | 364.95 | 354.91 | 354.91 | 376.32 | 353.26 | 15.64M |
| February 12, 2026 | 339.88 | 328.39 | 328.39 | 341.07 | 325.56 | 9.76M |
| February 11, 2026 | 337.91 | 339.88 | 339.88 | 344.34 | 330.89 | 7.16M |
| February 10, 2026 | 328.75 | 329.07 | 329.07 | 334.59 | 321.52 | 6.78M |
| February 09, 2026 | 317.56 | 330.57 | 330.57 | 332.4 | 316.1 | 7.46M |
| February 06, 2026 | 308.3 | 322.51 | 322.51 | 324.4 | 308.3 | 8.22M |
| February 05, 2026 | 300.07 | 303.99 | 303.99 | 304.35 | 292.32 | 8.51M |
| February 04, 2026 | 323.99 | 297.6 | 297.6 | 323.99 | 287.49 | 14.72M |
| February 03, 2026 | 336.94 | 318.67 | 318.67 | 338.44 | 311.95 | 10.7M |
| February 02, 2026 | 320.6 | 328.4 | 328.4 | 330.44 | 319.85 | 7.41M |
| January 30, 2026 | 332.93 | 322.32 | 322.32 | 340.95 | 321.54 | 9.81M |
| January 29, 2026 | 340.74 | 341.34 | 341.34 | 344.6 | 328.88 | 7.35M |
| January 28, 2026 | 341.93 | 336.75 | 336.75 | 344.04 | 332.96 | 8.47M |
| January 27, 2026 | 324.45 | 332.71 | 332.71 | 336.47 | 323.29 | 8.03M |
| January 26, 2026 | 322 | 319.46 | 319.46 | 322 | 316.57 | 4.78M |
| January 23, 2026 | 318.98 | 322.38 | 322.38 | 323.64 | 311.07 | 6.03M |
| January 22, 2026 | 332.99 | 318.79 | 318.79 | 333.03 | 317.46 | 6.04M |
| January 21, 2026 | 319.48 | 325.24 | 325.24 | 328.69 | 316.91 | 7.91M |
| January 20, 2026 | 316.1 | 318.23 | 318.23 | 324.49 | 315.7 | 9.39M |
| January 16, 2026 | 325.71 | 327.01 | 327.01 | 330.19 | 320.17 | 11.4M |
| January 15, 2026 | 328.08 | 319.08 | 319.08 | 331 | 318.83 | 11.22M |
| January 14, 2026 | 301.47 | 301.89 | 301.89 | 301.94 | 297 | 6.55M |
| January 13, 2026 | 307.06 | 304.87 | 304.87 | 310.64 | 302.59 | 7.15M |
| January 12, 2026 | 301.81 | 307.24 | 307.24 | 309.5 | 300.58 | 6.25M |
| January 09, 2026 | 288.4 | 301.18 | 301.18 | 302.77 | 286.5 | 9.05M |
| January 08, 2026 | 290.7 | 281.64 | 281.64 | 291.92 | 279.45 | 5.5M |
| January 07, 2026 | 292 | 292.2 | 292.2 | 295.25 | 290 | 6.15M |
| January 06, 2026 | 285.43 | 296.01 | 296.01 | 298.22 | 285.43 | 7.24M |
| January 05, 2026 | 276.12 | 284.32 | 284.32 | 287.74 | 276.12 | 10.4M |
| January 02, 2026 | 267.08 | 268.87 | 268.87 | 271.23 | 265.1 | 7.55M |
| December 31, 2025 | 261.47 | 256.99 | 256.99 | 261.83 | 255.96 | 3.03M |
| December 30, 2025 | 264.19 | 259.97 | 259.97 | 265.01 | 259.78 | 2.18M |
| December 29, 2025 | 260.82 | 263.05 | 263.05 | 264.65 | 260 | 2.6M |
| December 26, 2025 | 261.84 | 261.9 | 261.9 | 262.94 | 260.2 | 1.84M |
| December 24, 2025 | 260.23 | 260.78 | 260.78 | 261.48 | 259.33 | 1.28M |
| December 23, 2025 | 258.16 | 260.23 | 260.23 | 260.45 | 257.88 | 3.79M |
| December 22, 2025 | 262.83 | 259.01 | 259.01 | 262.83 | 257.6 | 4.18M |
| December 19, 2025 | 255.71 | 256.41 | 256.41 | 261.32 | 253.58 | 25.75M |
| December 18, 2025 | 259.09 | 253.5 | 253.5 | 260.82 | 252.23 | 8.43M |
| December 17, 2025 | 258.16 | 248.27 | 248.27 | 260.1 | 246.92 | 7.86M |
| December 16, 2025 | 259.79 | 258.84 | 258.84 | 261.58 | 255.3 | 5.86M |
| December 15, 2025 | 263.43 | 261.27 | 261.27 | 265.69 | 259.79 | 6.41M |
| December 12, 2025 | 267.26 | 259.21 | 259.21 | 269.71 | 257.13 | 6.74M |
| December 11, 2025 | 271.22 | 270.11 | 270.11 | 271.99 | 262.83 | 7.06M |
| December 10, 2025 | 266.77 | 275.15 | 275.15 | 276.1 | 265.86 | 6.24M |
| December 09, 2025 | 266.07 | 267.14 | 267.14 | 268.71 | 264.73 | 4.06M |
| December 08, 2025 | 269.5 | 268.16 | 268.16 | 272.16 | 266.54 | 5.34M |
| December 05, 2025 | 269.79 | 268 | 268 | 273.59 | 267.36 | 5.37M |
| December 04, 2025 | 268.33 | 269.44 | 269.44 | 272.76 | 266 | 6.35M |
| December 03, 2025 | 265.3 | 268.63 | 268.63 | 269.15 | 259.71 | 8M |
| December 02, 2025 | 255.63 | 265.33 | 265.33 | 267.05 | 255.63 | 9.2M |