325.07
+0.77(+0.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 325.94 | 325.07 | 325.07 | 327.2 | 323.18 | 1.26M |
| February 19, 2026 | 322.77 | 324.3 | 324.3 | 324.31 | 320.91 | 1.02M |
| February 18, 2026 | 322.93 | 322.98 | 322.98 | 326.41 | 321.03 | 979,437 |
| February 17, 2026 | 324.85 | 325.96 | 325.96 | 329.57 | 320 | 1.86M |
| February 13, 2026 | 317.95 | 321.7 | 321.7 | 322.39 | 313.16 | 2.22M |
| February 12, 2026 | 309.71 | 314.49 | 314.49 | 317.58 | 304.59 | 2.83M |
| February 11, 2026 | 315.32 | 309.97 | 309.97 | 317.91 | 307.01 | 2.96M |
| February 10, 2026 | 312.99 | 317.92 | 317.92 | 322.08 | 312.99 | 3.97M |
| February 09, 2026 | 340.76 | 310.34 | 310.34 | 343.92 | 309.13 | 3.89M |
| February 06, 2026 | 344.71 | 342.04 | 342.04 | 345 | 340.58 | 1.33M |
| February 05, 2026 | 350.32 | 343.36 | 343.36 | 353.68 | 343.19 | 1.42M |
| February 04, 2026 | 348.28 | 350.21 | 350.21 | 355.96 | 348.18 | 1.27M |
| February 03, 2026 | 347.31 | 346.84 | 346.84 | 351.15 | 343.2 | 1.27M |
| February 02, 2026 | 353.14 | 349.61 | 349.61 | 358.04 | 348.25 | 1.37M |
| January 30, 2026 | 346.96 | 349.64 | 348.9 | 351.8 | 341.17 | 1.94M |
| January 29, 2026 | 335.62 | 342.95 | 342.22 | 343.28 | 335.57 | 2.15M |
| January 28, 2026 | 329.41 | 333 | 332.29 | 335.23 | 327.53 | 1.34M |
| January 27, 2026 | 337.18 | 330.75 | 330.05 | 337.78 | 325.9 | 1.33M |
| January 26, 2026 | 339.32 | 338.87 | 338.15 | 342 | 336.92 | 1.16M |
| January 23, 2026 | 336.14 | 338.69 | 338.69 | 338.84 | 333.85 | 1.05M |
| January 22, 2026 | 331.99 | 335.96 | 335.96 | 336.58 | 330.3 | 1.37M |
| January 21, 2026 | 339.5 | 332.76 | 332.76 | 341.83 | 330.77 | 1.59M |
| January 20, 2026 | 341.38 | 339.5 | 339.5 | 342.97 | 337.44 | 1.65M |
| January 16, 2026 | 343.28 | 343.86 | 343.86 | 344.39 | 340.6 | 882,946 |
| January 15, 2026 | 346 | 344.84 | 344.84 | 347.06 | 342.7 | 915,900 |
| January 14, 2026 | 344.7 | 346 | 346 | 347.83 | 344.5 | 1.02M |
| January 13, 2026 | 348.88 | 344.59 | 344.59 | 350.7 | 343.24 | 731,781 |
| January 12, 2026 | 351 | 350.49 | 350.49 | 353.93 | 349.37 | 1.05M |
| January 09, 2026 | 351.41 | 350.8 | 350.8 | 353.36 | 350.12 | 678,434 |
| January 08, 2026 | 349.03 | 351.97 | 351.97 | 355.43 | 347.22 | 861,739 |
| January 07, 2026 | 348.13 | 349.92 | 349.92 | 353.16 | 342.92 | 1.39M |
| January 06, 2026 | 350.35 | 349.67 | 349.67 | 353.53 | 348.32 | 797,800 |
| January 05, 2026 | 340.91 | 351.29 | 351.29 | 352.16 | 339.39 | 992,717 |
| January 02, 2026 | 351.12 | 344.27 | 344.27 | 351.65 | 342.75 | 780,641 |
| December 31, 2025 | 356.96 | 352.88 | 352.88 | 356.96 | 352.82 | 453,300 |
| December 30, 2025 | 355.94 | 356.49 | 356.49 | 357.57 | 353.66 | 440,147 |
| December 29, 2025 | 356.66 | 356.73 | 356.73 | 358.55 | 355.4 | 433,200 |
| December 26, 2025 | 356.24 | 356.65 | 356.65 | 357.79 | 354.14 | 309,400 |
| December 24, 2025 | 355 | 356.65 | 356.65 | 358.14 | 354.02 | 283,900 |
| December 23, 2025 | 355.77 | 355.87 | 355.87 | 356.81 | 353.88 | 590,338 |
| December 22, 2025 | 348.87 | 355.46 | 355.46 | 356.77 | 348 | 827,026 |
| December 19, 2025 | 352.66 | 350.04 | 350.04 | 354.46 | 349.91 | 2.46M |
| December 18, 2025 | 350.7 | 353.02 | 353.02 | 354.06 | 350.7 | 980,137 |
| December 17, 2025 | 350.36 | 352.03 | 352.03 | 354.4 | 349.93 | 885,300 |
| December 16, 2025 | 352.84 | 351.8 | 351.8 | 354.72 | 351.04 | 1.11M |
| December 15, 2025 | 353.71 | 354.1 | 354.1 | 355.33 | 350.98 | 968,847 |
| December 12, 2025 | 348.64 | 353.79 | 353.79 | 354.12 | 347.39 | 1.07M |
| December 11, 2025 | 342.73 | 347.4 | 347.4 | 348.12 | 340.05 | 1.04M |
| December 10, 2025 | 346.26 | 340.05 | 340.05 | 346.42 | 336.43 | 1.3M |
| December 09, 2025 | 344.32 | 346.19 | 346.19 | 348.66 | 343.08 | 974,829 |
| December 08, 2025 | 343.23 | 343.39 | 343.39 | 344.55 | 341.03 | 875,000 |
| December 05, 2025 | 346.72 | 345.2 | 345.2 | 347.57 | 340.19 | 1.19M |
| December 04, 2025 | 344.45 | 347.71 | 347.71 | 347.99 | 344.45 | 502,752 |
| December 03, 2025 | 345.49 | 344.45 | 344.45 | 347.34 | 341.98 | 798,400 |
| December 02, 2025 | 351.04 | 345.7 | 345.7 | 351.66 | 345.54 | 982,943 |
| December 01, 2025 | 352.69 | 351.17 | 351.17 | 355.48 | 350.42 | 1.09M |
| November 28, 2025 | 352.12 | 353.92 | 353.92 | 355.62 | 351.49 | 400,100 |
| November 26, 2025 | 351.49 | 352.61 | 352.61 | 353.45 | 349.77 | 654,734 |
| November 25, 2025 | 344.06 | 350.96 | 350.96 | 351.5 | 342.8 | 692,600 |
| November 24, 2025 | 347.23 | 344.7 | 344.7 | 347.32 | 343.32 | 1.66M |