844.41
-2.85(-0.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 849.54 | 844.41 | 844.41 | 852.25 | 828.29 | 245,319 |
| February 19, 2026 | 846 | 847.26 | 847.26 | 852.48 | 830.33 | 332,445 |
| February 18, 2026 | 838.51 | 845.35 | 845.35 | 846 | 835.37 | 166,426 |
| February 17, 2026 | 827.95 | 843.55 | 843.55 | 851.95 | 824.34 | 273,264 |
| February 13, 2026 | 834.11 | 821.96 | 821.96 | 851.92 | 817.2 | 278,887 |
| February 12, 2026 | 835.09 | 833.54 | 833.54 | 846.22 | 830.56 | 303,683 |
| February 11, 2026 | 832.15 | 834.55 | 834.55 | 837.55 | 822.6 | 197,028 |
| February 10, 2026 | 830.79 | 833.16 | 833.16 | 849.27 | 830.79 | 338,414 |
| February 09, 2026 | 818.15 | 828.24 | 828.24 | 834.49 | 816 | 490,518 |
| February 06, 2026 | 814.66 | 811.45 | 811.45 | 832.9 | 810.74 | 375,243 |
| February 05, 2026 | 842.61 | 820.31 | 820.31 | 861.73 | 817.16 | 483,806 |
| February 04, 2026 | 859.39 | 850.87 | 850.87 | 860.81 | 840.97 | 377,963 |
| February 03, 2026 | 838.13 | 851.72 | 851.72 | 857.38 | 838.13 | 695,700 |
| February 02, 2026 | 842.04 | 835.68 | 835.68 | 853.14 | 834.54 | 243,520 |
| January 30, 2026 | 849.43 | 840.5 | 840.5 | 855.44 | 832.28 | 292,737 |
| January 29, 2026 | 845.3 | 847.72 | 847.72 | 852.61 | 840.55 | 189,641 |
| January 28, 2026 | 859.97 | 846.76 | 846.76 | 864.24 | 840.93 | 299,400 |
| January 27, 2026 | 845.88 | 864.42 | 864.42 | 881.89 | 845.88 | 634,348 |
| January 26, 2026 | 820.56 | 833.16 | 833.16 | 835.42 | 817.02 | 269,710 |
| January 23, 2026 | 828.73 | 814.74 | 814.74 | 833.8 | 810.52 | 353,869 |
| January 22, 2026 | 820.29 | 827.02 | 827.02 | 827.6 | 816.29 | 438,795 |
| January 21, 2026 | 802.66 | 816.37 | 816.37 | 819.15 | 802.65 | 392,712 |
| January 20, 2026 | 785.53 | 809.64 | 809.64 | 813.08 | 781.07 | 494,246 |
| January 16, 2026 | 815.35 | 800.01 | 800.01 | 818.78 | 795.02 | 440,211 |
| January 15, 2026 | 809.55 | 813.24 | 813.24 | 813.98 | 798.15 | 323,309 |
| January 14, 2026 | 809.26 | 799.33 | 799.33 | 812.09 | 797.48 | 415,709 |
| January 13, 2026 | 807.84 | 810.51 | 810.51 | 816.2 | 801.55 | 380,133 |
| January 12, 2026 | 782.29 | 796 | 796 | 799.91 | 770.67 | 497,810 |
| January 09, 2026 | 809.79 | 788.49 | 788.49 | 816.45 | 787.44 | 462,300 |
| January 08, 2026 | 826.67 | 795.57 | 795.57 | 828.78 | 792.52 | 388,200 |
| January 07, 2026 | 796.84 | 822.94 | 822.94 | 830.3 | 796.03 | 538,428 |
| January 06, 2026 | 805.97 | 803.74 | 803.74 | 811.85 | 794.65 | 526,733 |
| January 05, 2026 | 834.46 | 800.88 | 800.88 | 835.53 | 787.02 | 731,247 |
| January 02, 2026 | 842.93 | 839.99 | 839.99 | 855.43 | 839.32 | 216,700 |
| December 31, 2025 | 836.77 | 840.95 | 840.95 | 844.16 | 835.02 | 120,634 |
| December 30, 2025 | 838.53 | 837.9 | 837.9 | 841.18 | 835.03 | 132,529 |
| December 29, 2025 | 843.29 | 837.45 | 837.45 | 844.77 | 836.49 | 168,049 |
| December 26, 2025 | 854.44 | 844.92 | 844.92 | 854.48 | 842.86 | 102,716 |
| December 24, 2025 | 845.95 | 849.95 | 849.95 | 858.8 | 844.75 | 103,500 |
| December 23, 2025 | 852.04 | 845.95 | 845.95 | 856.59 | 843.03 | 250,249 |
| December 22, 2025 | 855.02 | 852.04 | 852.04 | 860.56 | 848.39 | 279,856 |
| December 19, 2025 | 851.52 | 854.99 | 854.99 | 863.11 | 849.53 | 371,100 |
| December 18, 2025 | 858.71 | 847.05 | 847.05 | 861.34 | 845.31 | 244,175 |
| December 17, 2025 | 865.33 | 862.05 | 862.43 | 878.06 | 859.24 | 298,967 |
| December 16, 2025 | 853.99 | 851.42 | 851.42 | 858.44 | 842.21 | 344,705 |
| December 15, 2025 | 828.96 | 850.97 | 850.97 | 853.96 | 827.52 | 611,487 |
| December 12, 2025 | 885.45 | 877.94 | 877.94 | 887.6 | 875.6 | 288,800 |
| December 11, 2025 | 887.14 | 889.49 | 889.49 | 897.04 | 884.34 | 303,845 |
| December 10, 2025 | 900.07 | 890.11 | 890.11 | 903.28 | 886.78 | 333,944 |
| December 09, 2025 | 900.14 | 889.41 | 889.41 | 904.79 | 886.5 | 345,807 |
| December 08, 2025 | 912.88 | 900.76 | 900.76 | 917.71 | 899.63 | 395,706 |
| December 05, 2025 | 916.15 | 901.17 | 901.17 | 917 | 891.09 | 229,240 |
| December 04, 2025 | 926.47 | 915.97 | 915.97 | 928.34 | 915.83 | 164,080 |
| December 03, 2025 | 915.36 | 921.8 | 921.8 | 934.62 | 914.87 | 264,937 |
| December 02, 2025 | 905.06 | 915.36 | 915.36 | 919.82 | 902.14 | 493,800 |
| December 01, 2025 | 904.05 | 894.9 | 894.9 | 905.93 | 886.24 | 355,441 |
| November 28, 2025 | 914.74 | 911.98 | 911.98 | 916.99 | 905.23 | 126,232 |
| November 26, 2025 | 923.81 | 917.63 | 917.63 | 929 | 915.36 | 268,734 |
| November 25, 2025 | 910.96 | 917.93 | 917.93 | 920.16 | 900.16 | 380,744 |
| November 24, 2025 | 914.62 | 906.74 | 906.74 | 918.31 | 897.5 | 576,608 |