379.33
-5(-1.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 26, 2026 | 385.14 | 379.33 | 379.33 | 385.14 | 374.25 | 2.59M |
| February 25, 2026 | 381.5 | 384.33 | 384.33 | 387.49 | 380.54 | 2.46M |
| February 24, 2026 | 380.02 | 382.87 | 382.87 | 383.2 | 378.82 | 2.45M |
| February 23, 2026 | 375.26 | 379.42 | 379.42 | 381.78 | 374.74 | 2.95M |
| February 20, 2026 | 372.01 | 374.75 | 374.75 | 377 | 371.39 | 2.91M |
| February 19, 2026 | 377.91 | 375.5 | 375.5 | 379.93 | 374.13 | 2.43M |
| February 18, 2026 | 373.5 | 379.73 | 379.73 | 380.58 | 370.44 | 2.73M |
| February 17, 2026 | 370.88 | 373.36 | 373.36 | 374.77 | 369 | 2.26M |
| February 13, 2026 | 362.66 | 369.19 | 369.19 | 370.42 | 361.71 | 2.41M |
| February 12, 2026 | 366.66 | 366.2 | 363.68 | 370.88 | 365.06 | 2.37M |
| February 11, 2026 | 365.14 | 366.58 | 364.06 | 368.51 | 361 | 2.83M |
| February 10, 2026 | 377.04 | 364.65 | 364.65 | 377.36 | 363.65 | 3.53M |
| February 09, 2026 | 380.7 | 375.82 | 375.82 | 384.62 | 372.34 | 2.84M |
| February 06, 2026 | 369.99 | 384.32 | 384.32 | 385.12 | 368.9 | 3.84M |
| February 05, 2026 | 365.73 | 367.8 | 367.8 | 374.9 | 365 | 4.01M |
| February 04, 2026 | 352.03 | 366.2 | 366.2 | 368.75 | 342.38 | 5.9M |
| February 03, 2026 | 341.24 | 338.59 | 338.59 | 349.5 | 338.59 | 4.04M |
| February 02, 2026 | 339.47 | 344.68 | 344.68 | 345.98 | 339.41 | 1.9M |
| January 30, 2026 | 340.81 | 341.88 | 341.88 | 345.5 | 338.07 | 2.52M |
| January 29, 2026 | 341.66 | 342.94 | 342.94 | 347.27 | 338.75 | 3.15M |
| January 28, 2026 | 349 | 342.22 | 342.22 | 351.95 | 340 | 2.35M |
| January 27, 2026 | 348.57 | 351.32 | 351.32 | 353.25 | 346.93 | 3.27M |
| January 26, 2026 | 344.7 | 349.69 | 349.69 | 350.43 | 343.62 | 3.12M |
| January 23, 2026 | 346.18 | 344.75 | 344.75 | 349.23 | 341.82 | 2.02M |
| January 22, 2026 | 344.15 | 347.07 | 347.07 | 349.98 | 342.14 | 3.02M |
| January 21, 2026 | 329.95 | 343.6 | 343.6 | 343.98 | 329.32 | 4.15M |
| January 20, 2026 | 325.58 | 331 | 331 | 331.34 | 321.71 | 2.95M |
| January 16, 2026 | 328.7 | 330.41 | 330.41 | 333.03 | 326.9 | 4.03M |
| January 15, 2026 | 328.8 | 330.03 | 330.03 | 332.5 | 325.19 | 2.23M |
| January 14, 2026 | 324.43 | 328.97 | 328.97 | 329.13 | 323.55 | 1.9M |
| January 13, 2026 | 327.42 | 324.3 | 324.3 | 327.75 | 319.79 | 2.38M |
| January 12, 2026 | 328.47 | 325.54 | 325.54 | 328.47 | 322.74 | 2.46M |
| January 09, 2026 | 328.81 | 326.1 | 326.1 | 332.08 | 323.89 | 2.12M |
| January 08, 2026 | 337.76 | 330.11 | 330.11 | 341.46 | 328.21 | 2.8M |
| January 07, 2026 | 332.1 | 341.64 | 341.64 | 343.05 | 332.1 | 3.6M |
| January 06, 2026 | 319.49 | 330.17 | 330.17 | 330.94 | 318.83 | 2.72M |
| January 05, 2026 | 324.92 | 320.72 | 320.72 | 326.52 | 318.21 | 2.27M |
| January 02, 2026 | 328.77 | 327.64 | 327.64 | 329.19 | 325.01 | 1.54M |
| December 31, 2025 | 328.69 | 327.31 | 327.31 | 329.5 | 327.06 | 1.42M |
| December 30, 2025 | 328.65 | 328.69 | 328.69 | 329.77 | 325.83 | 1.26M |
| December 29, 2025 | 332.46 | 329.63 | 329.63 | 333.5 | 329.47 | 2.18M |
| December 26, 2025 | 333.65 | 332.93 | 332.93 | 333.98 | 330.85 | 792,583 |
| December 24, 2025 | 330.72 | 333.96 | 333.96 | 334.38 | 330.72 | 833,700 |
| December 23, 2025 | 328.09 | 331.49 | 331.49 | 333.67 | 328.07 | 1.55M |
| December 22, 2025 | 327.01 | 331.39 | 331.39 | 331.88 | 326.08 | 2.4M |
| December 19, 2025 | 325.56 | 327.38 | 327.38 | 331.5 | 324.73 | 13.47M |
| December 18, 2025 | 326.27 | 324.42 | 324.42 | 328.24 | 321.91 | 2.67M |
| December 17, 2025 | 327.52 | 326.01 | 326.01 | 330.04 | 325.43 | 2.52M |
| December 16, 2025 | 324.82 | 326.74 | 326.74 | 327.34 | 323.02 | 2.58M |
| December 15, 2025 | 321.21 | 325.31 | 325.31 | 325.77 | 319.06 | 4.05M |
| December 12, 2025 | 317.3 | 317.74 | 317.74 | 319.46 | 315.19 | 2.25M |
| December 11, 2025 | 317.89 | 317.38 | 317.38 | 320.19 | 312.39 | 2.46M |
| December 10, 2025 | 316.25 | 315.38 | 315.38 | 317.47 | 313 | 3.07M |
| December 09, 2025 | 321.82 | 313.85 | 313.85 | 323 | 313.18 | 2.93M |
| December 08, 2025 | 329.09 | 321.23 | 321.23 | 329.67 | 320.17 | 3.51M |
| December 05, 2025 | 340.36 | 329.89 | 329.89 | 340.88 | 328.63 | 2.9M |
| December 04, 2025 | 344.23 | 340.16 | 340.16 | 346.33 | 338.94 | 3.7M |
| December 03, 2025 | 340.54 | 345.42 | 345.42 | 346.38 | 338.85 | 2.84M |
| December 02, 2025 | 338.86 | 338.36 | 338.36 | 342.5 | 336.33 | 2.45M |
| December 01, 2025 | 343.07 | 337.49 | 337.49 | 343.98 | 336.25 | 2.38M |