272.05
-0.105(-0.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 06, 2026 | 254.15 | 261.42 | 261.42 | 263.96 | 252.38 | 6.28M |
| February 05, 2026 | 248.15 | 247.06 | 247.06 | 254 | 243.3 | 3.97M |
| February 04, 2026 | 268.45 | 250.46 | 250.46 | 268.95 | 245.02 | 7.13M |
| February 03, 2026 | 271.56 | 268.5 | 268.5 | 273.4 | 263.71 | 3.1M |
| February 02, 2026 | 279.19 | 270.88 | 270.88 | 282.98 | 268.9 | 4.04M |
| January 30, 2026 | 283.76 | 280.68 | 280.68 | 288.34 | 278.23 | 2.76M |
| January 29, 2026 | 287.82 | 287.45 | 287.45 | 292.67 | 283.11 | 2.88M |
| January 28, 2026 | 291.35 | 287.95 | 287.95 | 293.23 | 285.18 | 3.12M |
| January 27, 2026 | 286.02 | 288.76 | 288.76 | 290.4 | 282.5 | 5.96M |
| January 26, 2026 | 286.55 | 285.27 | 285.27 | 291.8 | 284.41 | 3.34M |
| January 23, 2026 | 287.44 | 289.06 | 289.06 | 292.25 | 285.44 | 3.77M |
| January 22, 2026 | 300.5 | 287.35 | 287.35 | 302.73 | 286.93 | 4.66M |
| January 21, 2026 | 297.86 | 294.37 | 294.37 | 300.15 | 290.94 | 5.65M |
| January 20, 2026 | 301.73 | 295.4 | 295.4 | 308.75 | 292.46 | 6M |
| January 16, 2026 | 322.45 | 307.71 | 307.71 | 323.05 | 300.41 | 9.16M |
| January 15, 2026 | 335.95 | 341.14 | 341.14 | 346.81 | 335.04 | 3.02M |
| January 14, 2026 | 330 | 330.38 | 330.38 | 336.59 | 325.8 | 2.45M |
| January 13, 2026 | 335.97 | 333.53 | 333.53 | 343.65 | 332.6 | 2.57M |
| January 12, 2026 | 334.67 | 335.86 | 335.86 | 339.99 | 333 | 2.49M |
| January 09, 2026 | 339.5 | 342.52 | 342.52 | 343.88 | 333.67 | 5.88M |
| January 08, 2026 | 337 | 322.54 | 322.54 | 338.63 | 321.61 | 4.11M |
| January 07, 2026 | 352.11 | 338.63 | 338.6 | 352.43 | 334.79 | 2.8M |
| January 06, 2026 | 358.45 | 354.58 | 354.58 | 359.8 | 346.74 | 2.44M |
| January 05, 2026 | 372.33 | 354.94 | 354.94 | 378.5 | 349.54 | 3.1M |
| January 02, 2026 | 358 | 366.25 | 366.25 | 373.23 | 358 | 2.33M |
| December 31, 2025 | 357.72 | 353.27 | 353.27 | 360.42 | 352.96 | 1.23M |
| December 30, 2025 | 358.69 | 357.05 | 357.05 | 360.68 | 355.31 | 969,829 |
| December 29, 2025 | 360 | 358.33 | 358.33 | 369 | 358.03 | 1.58M |
| December 26, 2025 | 363.24 | 360.48 | 360.48 | 363.35 | 358.4 | 627,066 |
| December 24, 2025 | 360.62 | 363.95 | 363.95 | 364.56 | 359 | 628,303 |
| December 23, 2025 | 353.14 | 361.33 | 361.33 | 364.31 | 353 | 1.4M |
| December 22, 2025 | 363.28 | 357.81 | 357.81 | 363.95 | 355.4 | 1.39M |
| December 19, 2025 | 361.43 | 355.32 | 355.32 | 368.64 | 354.19 | 3.13M |
| December 18, 2025 | 351.99 | 361.05 | 361.05 | 371.24 | 348.78 | 3.75M |
| December 17, 2025 | 368.52 | 340.97 | 340.97 | 372 | 334.18 | 4.54M |
| December 16, 2025 | 355.5 | 365.63 | 365.63 | 368.18 | 350.33 | 2.34M |
| December 15, 2025 | 356.65 | 357.14 | 357.14 | 360.96 | 350.67 | 2.63M |
| December 12, 2025 | 379 | 352.13 | 352.13 | 380.78 | 351.22 | 3.17M |
| December 11, 2025 | 360.75 | 378.69 | 378.69 | 380 | 354.34 | 2.13M |
| December 10, 2025 | 358.55 | 362.07 | 362.07 | 363.52 | 346.4 | 1.94M |
| December 09, 2025 | 356.2 | 359.15 | 359.15 | 364.66 | 354.01 | 1.35M |
| December 08, 2025 | 362.77 | 357.67 | 357.67 | 364.25 | 354 | 1.64M |
| December 05, 2025 | 369.17 | 359.82 | 359.82 | 370.07 | 357.12 | 2.01M |
| December 04, 2025 | 360.98 | 368.62 | 368.62 | 374.45 | 358.5 | 2.03M |
| December 03, 2025 | 361.19 | 361.26 | 361.26 | 365.47 | 355.21 | 1.56M |
| December 02, 2025 | 362.54 | 363.67 | 363.67 | 368.71 | 358.95 | 1.92M |
| December 01, 2025 | 359.33 | 359.05 | 359.05 | 361.29 | 354 | 2.01M |
| November 28, 2025 | 362.14 | 364.36 | 364.36 | 366.16 | 359.89 | 1.07M |
| November 26, 2025 | 355.39 | 359.09 | 359.09 | 361.14 | 355 | 1.39M |
| November 25, 2025 | 353.4 | 351.6 | 351.6 | 355.54 | 339.34 | 1.64M |
| November 24, 2025 | 339.75 | 354.11 | 354.11 | 355.5 | 336.77 | 2.39M |
| November 21, 2025 | 343.03 | 338.11 | 338.11 | 344 | 330.86 | 2.85M |
| November 20, 2025 | 368.25 | 345.78 | 345.78 | 379.08 | 345.25 | 4.09M |
| November 19, 2025 | 344.28 | 357.48 | 357.48 | 362.72 | 342.93 | 3.31M |
| November 18, 2025 | 333.75 | 339.35 | 339.35 | 344.5 | 333.75 | 2.8M |
| November 17, 2025 | 336.69 | 338.67 | 338.67 | 347.99 | 334.08 | 2.13M |
| November 14, 2025 | 328.93 | 338.53 | 338.53 | 351.97 | 326.83 | 2.35M |
| November 13, 2025 | 350 | 335.74 | 335.74 | 350.68 | 333.66 | 3.25M |
| November 12, 2025 | 354.63 | 354.02 | 354.02 | 354.99 | 346.2 | 1.99M |
| November 11, 2025 | 359.62 | 351.67 | 351.67 | 363.56 | 348.43 | 1.83M |