281.18
+0.46(+0.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 279.93 | 281.18 | 281.18 | 283.79 | 278.8 | 1.85M |
| February 19, 2026 | 281.36 | 280.72 | 280.72 | 282.5 | 278.83 | 1.14M |
| February 18, 2026 | 279.45 | 282.39 | 282.39 | 282.82 | 278.62 | 1.9M |
| February 17, 2026 | 281.75 | 277.69 | 277.69 | 281.75 | 275.73 | 1.6M |
| February 13, 2026 | 283.9 | 279.74 | 279.74 | 286.84 | 274.09 | 3.3M |
| February 12, 2026 | 294.09 | 291.5 | 291.5 | 296.46 | 289.76 | 1.18M |
| February 11, 2026 | 290.11 | 293.14 | 293.14 | 294.68 | 289.07 | 856,039 |
| February 10, 2026 | 286.25 | 290.77 | 290.77 | 293.13 | 286.25 | 915,400 |
| February 09, 2026 | 282.07 | 286.37 | 286.37 | 286.84 | 280.66 | 1.03M |
| February 06, 2026 | 282.64 | 283.12 | 283.12 | 286.74 | 281.4 | 995,435 |
| February 05, 2026 | 287.23 | 283.5 | 283.5 | 287.81 | 282.17 | 1.24M |
| February 04, 2026 | 279.99 | 286.59 | 286.59 | 286.71 | 279.63 | 1.63M |
| February 03, 2026 | 271.79 | 277.96 | 277.96 | 278.04 | 271.51 | 1.68M |
| February 02, 2026 | 270.01 | 270.99 | 270.99 | 275.17 | 267.93 | 1.49M |
| January 30, 2026 | 267.35 | 272.5 | 272.5 | 273.9 | 262.67 | 2.57M |
| January 29, 2026 | 256.36 | 256.02 | 256.02 | 258.35 | 254.2 | 2.62M |
| January 28, 2026 | 259.33 | 255.89 | 255.89 | 260.52 | 253.94 | 2.07M |
| January 27, 2026 | 261.5 | 259.12 | 259.12 | 263.5 | 258.52 | 899,835 |
| January 26, 2026 | 263 | 262.62 | 262.62 | 264.87 | 261.95 | 1.23M |
| January 23, 2026 | 264.07 | 261.35 | 261.35 | 264.21 | 259.6 | 1.3M |
| January 22, 2026 | 263.8 | 264.04 | 264.04 | 267.22 | 262.74 | 1.36M |
| January 21, 2026 | 261.19 | 263.11 | 263.11 | 264.37 | 258.56 | 1.23M |
| January 20, 2026 | 263.99 | 258.18 | 258.18 | 265.85 | 256.59 | 1.99M |
| January 16, 2026 | 264 | 267.53 | 267.53 | 267.85 | 264 | 1.46M |
| January 15, 2026 | 268 | 265.98 | 265.98 | 269.68 | 264.45 | 1.23M |
| January 14, 2026 | 266.28 | 267.25 | 267.25 | 270.88 | 265.91 | 1.42M |
| January 13, 2026 | 266.76 | 266.18 | 266.18 | 268.58 | 264.45 | 1.05M |
| January 12, 2026 | 263.5 | 267.04 | 267.04 | 267.68 | 261.79 | 1.48M |
| January 09, 2026 | 260.27 | 263.72 | 263.72 | 265.7 | 260.06 | 1.51M |
| January 08, 2026 | 262.82 | 261.22 | 261.22 | 265.16 | 259.06 | 1.54M |
| January 07, 2026 | 257.96 | 261.87 | 261.87 | 262.77 | 255.23 | 2.07M |
| January 06, 2026 | 254.22 | 258.36 | 258.36 | 260.16 | 252.45 | 1.53M |
| January 05, 2026 | 247.8 | 253.84 | 253.84 | 255.97 | 247.45 | 1.61M |
| January 02, 2026 | 245.28 | 250.47 | 250.47 | 251.44 | 242.34 | 1.41M |
| December 31, 2025 | 248.48 | 247.02 | 245.23 | 249.61 | 246.92 | 876,800 |
| December 30, 2025 | 247.85 | 248.82 | 247.02 | 249.59 | 246.56 | 1.08M |
| December 29, 2025 | 247 | 247.85 | 246.05 | 248.8 | 246.05 | 1.3M |
| December 26, 2025 | 246.91 | 247.42 | 245.63 | 247.94 | 245 | 950,802 |
| December 24, 2025 | 244.78 | 245.84 | 245.84 | 246.26 | 244.15 | 645,500 |
| December 23, 2025 | 244.38 | 244.77 | 244.77 | 245.51 | 242.22 | 919,800 |
| December 22, 2025 | 239.96 | 244.78 | 244.78 | 245.71 | 239.49 | 1.93M |
| December 19, 2025 | 241.61 | 239.96 | 239.96 | 243.48 | 238.6 | 2.97M |
| December 18, 2025 | 247.85 | 243.75 | 243.75 | 249.17 | 243.66 | 1.89M |
| December 17, 2025 | 242.25 | 246.38 | 246.38 | 247.72 | 241.61 | 2.45M |
| December 16, 2025 | 243.29 | 242.25 | 242.25 | 245.24 | 238.9 | 2.69M |
| December 15, 2025 | 240.92 | 245.01 | 245.01 | 245.11 | 239.93 | 2.1M |
| December 12, 2025 | 242.88 | 243 | 243 | 244.5 | 239.93 | 3.05M |
| December 11, 2025 | 239 | 243.73 | 243.73 | 243.81 | 238.11 | 1.91M |
| December 10, 2025 | 229.82 | 236.71 | 236.71 | 237.24 | 229.11 | 3.62M |
| December 09, 2025 | 236.51 | 230.76 | 230.76 | 240.19 | 230.05 | 3.33M |
| December 08, 2025 | 255.02 | 236.05 | 236.05 | 256.72 | 230.35 | 4.14M |
| December 05, 2025 | 261.52 | 260.69 | 260.69 | 265.52 | 260.33 | 1.32M |
| December 04, 2025 | 260.37 | 261.62 | 261.62 | 262.54 | 258 | 1.35M |
| December 03, 2025 | 257.82 | 260.35 | 260.35 | 261.55 | 257.66 | 1.47M |
| December 02, 2025 | 260.84 | 256.77 | 256.77 | 261.1 | 256.23 | 1.04M |
| December 01, 2025 | 260 | 260.86 | 260.86 | 263.07 | 259.5 | 1.28M |
| November 28, 2025 | 260.16 | 261.05 | 261.05 | 262.29 | 258.97 | 457,346 |
| November 26, 2025 | 258.3 | 258.96 | 258.96 | 260.83 | 257.57 | 725,700 |
| November 25, 2025 | 258.48 | 258.93 | 258.93 | 259.88 | 257 | 1.23M |
| November 24, 2025 | 256.38 | 256.58 | 256.58 | 257.32 | 252.71 | 1.63M |