285.08
+0.725(+0.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 284.4 | 285.08 | 285.08 | 285.2 | 282.1 | 1,145 |
| February 19, 2026 | 285.45 | 284.35 | 284.35 | 285.45 | 283.7 | 2,245 |
| February 18, 2026 | 284.1 | 286.3 | 286.3 | 286.3 | 283 | 127 |
| February 17, 2026 | 280.9 | 282.05 | 282.05 | 282.15 | 279.75 | 207 |
| February 16, 2026 | 284 | 281.8 | 281.8 | 284.05 | 281.75 | 332 |
| February 13, 2026 | 282.1 | 283.35 | 283.35 | 283.4 | 281.6 | 6,868 |
| February 12, 2026 | 289.05 | 282.98 | 282.98 | 289.45 | 282.98 | 32 |
| February 11, 2026 | 287.35 | 287.35 | 287.35 | 287.8 | 286.9 | 552 |
| February 10, 2026 | 289 | 288.8 | 288.8 | 289.6 | 288.8 | 1,977 |
| February 09, 2026 | 286.35 | 288.95 | 288.95 | 288.95 | 284.75 | 783 |
| February 06, 2026 | 279.56 | 285.2 | 285.2 | 285.2 | 279.5 | 5,792 |
| February 05, 2026 | 285.63 | 282.65 | 282.65 | 285.95 | 281.7 | 4,545 |
| February 04, 2026 | 289.9 | 285.5 | 285.5 | 290.1 | 285.5 | 922 |
| February 03, 2026 | 296.2 | 290.8 | 290.8 | 296.2 | 290.8 | 914 |
| February 02, 2026 | 289.13 | 294.75 | 294.75 | 294.85 | 289.13 | 2,060 |
| January 30, 2026 | 292.25 | 293.8 | 293.8 | 295 | 292.25 | 3,100 |
| January 29, 2026 | 298.85 | 292.35 | 292.35 | 298.85 | 291.3 | 600 |
| January 28, 2026 | 299.35 | 297.65 | 297.65 | 299.55 | 297.65 | 6,642 |
| January 27, 2026 | 295.5 | 296.85 | 296.85 | 296.85 | 295.05 | 36,379 |
| January 26, 2026 | 292.5 | 294.75 | 294.75 | 294.75 | 291.65 | 402 |
| January 23, 2026 | 292.15 | 293.05 | 293.05 | 293.5 | 290.9 | 1,433 |
| January 22, 2026 | 291.25 | 291.85 | 291.85 | 292.71 | 290.65 | 2,825 |
| January 21, 2026 | 286.8 | 289 | 289 | 289 | 284.9 | 394 |
| January 20, 2026 | 287.4 | 288.9 | 288.9 | 288.9 | 285.5 | 3,740 |
| January 19, 2026 | 288.15 | 288.15 | 288.15 | 288.5 | 287.25 | 2,341 |
| January 16, 2026 | 293.5 | 292.45 | 292.45 | 294.1 | 291 | 2,934 |
| January 15, 2026 | 293.65 | 294.35 | 294.35 | 294.35 | 293.5 | 182 |
| January 14, 2026 | 293.8 | 292.65 | 292.6 | 293.85 | 292.6 | 36 |
| January 13, 2026 | 294.6 | 294.95 | 294.95 | 295.25 | 294.3 | 227 |
| January 12, 2026 | 292.45 | 294.9 | 294.9 | 294.9 | 291.55 | 110 |
| January 09, 2026 | 291.85 | 293.83 | 293.83 | 294 | 291.85 | 2,415 |
| January 08, 2026 | 292.7 | 291.1 | 291.1 | 293.05 | 291.1 | 2,196 |
| January 07, 2026 | 292.6 | 294.35 | 294.35 | 294.5 | 292.5 | 471 |
| January 06, 2026 | 290.55 | 291.95 | 291.95 | 291.95 | 290.55 | 782 |
| January 05, 2026 | 289.35 | 291.55 | 291.55 | 291.75 | 289.35 | 1,602 |
| January 02, 2026 | 291.15 | 288.5 | 288.5 | 292.45 | 287.95 | 2,445 |
| December 31, 2025 | 290.4 | 290.95 | 290.95 | 290.95 | 290.4 | 7,637 |
| December 30, 2025 | 291.7 | 292.4 | 292.4 | 292.4 | 291.4 | 3,818 |
| December 29, 2025 | 292.65 | 291.6 | 291.6 | 292.65 | 291.45 | 6,570 |
| December 24, 2025 | 292.55 | 292.7 | 292.7 | 292.7 | 292.55 | 72 |
| December 23, 2025 | 291.5 | 291.8 | 291.8 | 291.8 | 290.8 | 134 |
| December 22, 2025 | 291.15 | 291.25 | 291.25 | 291.8 | 291.15 | 168 |
| December 19, 2025 | 287.4 | 289.55 | 289.55 | 289.65 | 286.89 | 794 |
| December 18, 2025 | 283.55 | 287.2 | 287.2 | 287.2 | 283.45 | 823 |
| December 17, 2025 | 287.75 | 283.5 | 283.5 | 288.1 | 283.5 | 81 |
| December 16, 2025 | 284.5 | 286 | 286 | 287.4 | 284.5 | 461 |
| December 15, 2025 | 288.45 | 288 | 288 | 290.3 | 287.5 | 301 |
| December 12, 2025 | 293.4 | 287.9 | 287.9 | 293.4 | 287.3 | 1,995 |
| December 11, 2025 | 291.25 | 291.4 | 291.4 | 293.45 | 290.7 | 610 |
| December 10, 2025 | 293.75 | 292.95 | 292.95 | 293.85 | 292.1 | 397 |
| December 09, 2025 | 293.5 | 293.7 | 293.7 | 293.7 | 292.45 | 2,737 |
| December 08, 2025 | 294.45 | 292.8 | 292.8 | 295.2 | 292.8 | 1,369 |
| December 05, 2025 | 293.7 | 293.2 | 293.2 | 294.7 | 292.7 | 269 |
| December 04, 2025 | 292.8 | 291.9 | 291.9 | 292.85 | 291.7 | 294 |
| December 03, 2025 | 292.55 | 292.2 | 292.2 | 292.65 | 290.5 | 1,147 |
| December 02, 2025 | 289.4 | 290.4 | 290.4 | 292.5 | 289.4 | 1,448 |
| December 01, 2025 | 288.55 | 289.8 | 289.8 | 289.8 | 288 | 2,283 |
| November 28, 2025 | 289.65 | 289.75 | 289.75 | 290.1 | 289.25 | 5,713 |
| November 27, 2025 | 288.7 | 288.5 | 288.5 | 288.75 | 288.45 | 2,748 |
| November 26, 2025 | 287.25 | 288.95 | 288.95 | 288.95 | 286.5 | 6,165 |