296.28
-0.31(-0.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 294.48 | 296.28 | 296.28 | 303.44 | 292.41 | 2.53M |
| February 19, 2026 | 308.33 | 296.59 | 296.59 | 308.33 | 292.16 | 2.68M |
| February 18, 2026 | 302.96 | 305.01 | 305.01 | 311.7 | 299.18 | 3.95M |
| February 17, 2026 | 294.77 | 283.46 | 283.46 | 296.19 | 282.96 | 5.58M |
| February 13, 2026 | 287.44 | 299.46 | 299.46 | 300.73 | 287.44 | 2.86M |
| February 12, 2026 | 298.71 | 288.33 | 288.33 | 302.58 | 287.53 | 4.19M |
| February 11, 2026 | 301.19 | 299.65 | 299.65 | 302.25 | 294.5 | 2.36M |
| February 10, 2026 | 294.16 | 299 | 299 | 301.07 | 293 | 2.81M |
| February 09, 2026 | 283.49 | 291 | 291 | 291.76 | 279.56 | 2.72M |
| February 06, 2026 | 276.18 | 283.52 | 283.52 | 285.34 | 272.92 | 2.84M |
| February 05, 2026 | 271.68 | 270.14 | 270.14 | 276.41 | 266.14 | 3.58M |
| February 04, 2026 | 269.87 | 271.42 | 271.42 | 275.3 | 265.74 | 5.17M |
| February 03, 2026 | 283.83 | 268.5 | 268.5 | 285.98 | 262.75 | 5.17M |
| February 02, 2026 | 295.09 | 289.19 | 289.19 | 296.34 | 288.46 | 2.88M |
| January 30, 2026 | 298.46 | 296.36 | 296.36 | 298.88 | 293.63 | 2.51M |
| January 29, 2026 | 316.61 | 302.67 | 302.67 | 317 | 293.44 | 3.7M |
| January 28, 2026 | 321.62 | 320.49 | 320.49 | 325.19 | 316.46 | 1.41M |
| January 27, 2026 | 321.7 | 318.37 | 318.37 | 323 | 317.21 | 1.45M |
| January 26, 2026 | 317.86 | 322.02 | 322.02 | 323.63 | 314.06 | 1.32M |
| January 23, 2026 | 315.5 | 318.32 | 318.32 | 323.54 | 312.01 | 1.47M |
| January 22, 2026 | 317 | 317.09 | 317.09 | 317.81 | 310.8 | 1.2M |
| January 21, 2026 | 307.53 | 313.84 | 313.84 | 316.16 | 304.95 | 1.72M |
| January 20, 2026 | 311.41 | 307 | 307 | 311.45 | 305.72 | 2.03M |
| January 16, 2026 | 321.83 | 317.45 | 317.45 | 322.46 | 314.5 | 2.09M |
| January 15, 2026 | 317.44 | 320.6 | 320.6 | 328.64 | 316 | 2.38M |
| January 14, 2026 | 319.5 | 313.17 | 313.17 | 320.53 | 309.92 | 2.04M |
| January 13, 2026 | 323.49 | 322.96 | 322.96 | 327.67 | 318.02 | 828,005 |
| January 12, 2026 | 325.88 | 325.51 | 325.51 | 328.51 | 321.02 | 1.49M |
| January 09, 2026 | 319.27 | 327.31 | 327.31 | 328.59 | 315.41 | 1.6M |
| January 08, 2026 | 317.01 | 318.8 | 318.8 | 319.45 | 312.95 | 1.46M |
| January 07, 2026 | 314.39 | 320.54 | 320.54 | 324.71 | 314.39 | 1.37M |
| January 06, 2026 | 301.5 | 314.64 | 314.64 | 316.04 | 300.88 | 2.65M |
| January 05, 2026 | 311.46 | 301.22 | 301.22 | 314.17 | 300.4 | 4.02M |
| January 02, 2026 | 315.7 | 310.4 | 310.4 | 316 | 306.41 | 1.27M |
| December 31, 2025 | 315.78 | 312.58 | 312.58 | 316 | 312.06 | 1.02M |
| December 30, 2025 | 316.83 | 315.6 | 315.6 | 319 | 315.14 | 1.02M |
| December 29, 2025 | 317.85 | 317.71 | 317.71 | 321.69 | 316.58 | 990,990 |
| December 26, 2025 | 318 | 318.89 | 318.89 | 319.3 | 317 | 545,523 |
| December 24, 2025 | 315.7 | 317.76 | 317.76 | 318.12 | 315.36 | 359,900 |
| December 23, 2025 | 314.73 | 316.93 | 316.93 | 317.39 | 314.53 | 893,472 |
| December 22, 2025 | 317.57 | 317.57 | 317.57 | 318.36 | 314.67 | 1.11M |
| December 19, 2025 | 315.1 | 314.91 | 314.91 | 319.28 | 313.76 | 3.95M |
| December 18, 2025 | 318.39 | 315.1 | 315.1 | 322.41 | 314.35 | 1.81M |
| December 17, 2025 | 319 | 313.02 | 313.02 | 319.89 | 310.94 | 1.53M |
| December 16, 2025 | 318.55 | 319.53 | 319.53 | 323 | 316.42 | 2.3M |
| December 15, 2025 | 324.08 | 318.43 | 318.43 | 327.77 | 317.66 | 1.69M |
| December 12, 2025 | 334.63 | 323.22 | 323.22 | 335.24 | 322.65 | 1.44M |
| December 11, 2025 | 337.95 | 335.43 | 335.43 | 338 | 329.35 | 1.11M |
| December 10, 2025 | 334.44 | 338.06 | 338.06 | 341.31 | 333.24 | 1.14M |
| December 09, 2025 | 336.26 | 335.07 | 335.07 | 338.04 | 333.46 | 994,336 |
| December 08, 2025 | 337.99 | 337.29 | 337.29 | 340.83 | 336.52 | 1.02M |
| December 05, 2025 | 338.43 | 337.53 | 337.53 | 341.04 | 336.16 | 1.33M |
| December 04, 2025 | 336.87 | 337.3 | 337.3 | 339.59 | 334.32 | 1.35M |
| December 03, 2025 | 315.8 | 336.11 | 336.11 | 338 | 315.68 | 2.68M |
| December 02, 2025 | 311.51 | 317.94 | 317.94 | 319.07 | 311.23 | 1.93M |
| December 01, 2025 | 312.64 | 309.62 | 309.62 | 313.05 | 306.83 | 1.74M |
| November 28, 2025 | 309.06 | 311.84 | 311.84 | 311.96 | 306.33 | 875,049 |
| November 26, 2025 | 307.05 | 306.35 | 306.35 | 308.18 | 304.03 | 1.4M |
| November 25, 2025 | 300.75 | 303.66 | 303.66 | 305.75 | 298.17 | 1.98M |
| November 24, 2025 | 303.37 | 304.47 | 304.47 | 305.72 | 299.65 | 3M |