389.73
+5.75(+1.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 381.4 | 389.73 | 389.73 | 397.72 | 381.4 | 1.05M |
| February 19, 2026 | 376.27 | 383.98 | 383.98 | 386.44 | 374.24 | 793,579 |
| February 18, 2026 | 375 | 372.25 | 372.25 | 382.04 | 370.59 | 487,519 |
| February 17, 2026 | 369.75 | 374.88 | 374.88 | 378.68 | 362 | 760,741 |
| February 13, 2026 | 366.14 | 379.8 | 379.8 | 380.02 | 366.14 | 728,040 |
| February 12, 2026 | 380 | 367.98 | 367.98 | 390.7 | 367.66 | 774,492 |
| February 11, 2026 | 364.96 | 369.7 | 369.7 | 371.65 | 358 | 672,237 |
| February 10, 2026 | 365.18 | 360 | 360 | 365.98 | 356.83 | 566,626 |
| February 09, 2026 | 369.99 | 365 | 365 | 373.88 | 363.2 | 948,265 |
| February 06, 2026 | 356 | 365.11 | 365.11 | 370.59 | 354.05 | 1.29M |
| February 05, 2026 | 330.48 | 348.65 | 348.65 | 351 | 327.95 | 1.13M |
| February 04, 2026 | 338.08 | 334.19 | 334.19 | 338.84 | 320.64 | 852,600 |
| February 03, 2026 | 319.14 | 338.92 | 338.92 | 345.75 | 319.14 | 1.89M |
| February 02, 2026 | 313.23 | 311.33 | 311.33 | 322.55 | 305.62 | 1.13M |
| January 30, 2026 | 318.19 | 317.83 | 317.83 | 327 | 310.19 | 1.03M |
| January 29, 2026 | 316.17 | 310.39 | 310.39 | 330.79 | 284.15 | 2.24M |
| January 28, 2026 | 350.05 | 331.61 | 331.61 | 350.05 | 330.66 | 1.28M |
| January 27, 2026 | 347.21 | 348.99 | 348.99 | 355 | 344.47 | 1.35M |
| January 26, 2026 | 338.58 | 348.43 | 348.23 | 348.93 | 336.01 | 857,500 |
| January 23, 2026 | 332.69 | 335.77 | 335.77 | 337.14 | 329.84 | 743,045 |
| January 22, 2026 | 340.02 | 334.76 | 334.76 | 343.78 | 331.73 | 382,402 |
| January 21, 2026 | 333.98 | 336.71 | 336.71 | 337.7 | 329.06 | 640,924 |
| January 20, 2026 | 332.14 | 332.35 | 332.35 | 339.02 | 327.84 | 572,841 |
| January 16, 2026 | 339.64 | 335.44 | 335.44 | 340 | 331.35 | 560,028 |
| January 15, 2026 | 326.2 | 340.11 | 340.11 | 347.63 | 325.97 | 924,277 |
| January 14, 2026 | 320.09 | 323 | 323 | 323.17 | 313.22 | 1.16M |
| January 13, 2026 | 324.39 | 320.14 | 320.14 | 325.02 | 318.55 | 500,056 |
| January 12, 2026 | 328.93 | 322.83 | 322.83 | 331.74 | 322.03 | 638,153 |
| January 09, 2026 | 325.51 | 328.65 | 328.65 | 337.72 | 325.25 | 732,618 |
| January 08, 2026 | 345 | 321.26 | 321.26 | 348.99 | 308.24 | 1.28M |
| January 07, 2026 | 339.11 | 340.28 | 340.28 | 343.78 | 335.5 | 613,819 |
| January 06, 2026 | 340.9 | 335.67 | 335.67 | 344.11 | 329.17 | 612,332 |
| January 05, 2026 | 340 | 340.54 | 340.54 | 344.99 | 333.28 | 1.34M |
| January 02, 2026 | 316.59 | 338.34 | 338.34 | 339.74 | 315 | 962,212 |
| December 31, 2025 | 319.64 | 314.84 | 314.84 | 321.42 | 314.59 | 584,405 |
| December 30, 2025 | 327.39 | 318.6 | 318.6 | 327.39 | 318.44 | 483,000 |
| December 29, 2025 | 332.23 | 325.4 | 325.4 | 332.85 | 323.55 | 1.02M |
| December 26, 2025 | 333.9 | 334.35 | 334.35 | 335.51 | 331 | 258,275 |
| December 24, 2025 | 335.29 | 334.42 | 334.42 | 336 | 331.96 | 196,449 |
| December 23, 2025 | 331.04 | 333.4 | 333.4 | 335.69 | 330.22 | 660,952 |
| December 22, 2025 | 337.07 | 332.43 | 332.43 | 341.28 | 326.96 | 1.15M |
| December 19, 2025 | 323.59 | 327.15 | 327.15 | 329.9 | 319.72 | 1.33M |
| December 18, 2025 | 321.15 | 321.53 | 321.53 | 328.74 | 319.9 | 781,400 |
| December 17, 2025 | 322.15 | 316.45 | 316.45 | 327 | 315.01 | 1.37M |
| December 16, 2025 | 321.18 | 321.49 | 321.49 | 326.27 | 317.37 | 991,515 |
| December 15, 2025 | 325.49 | 323.62 | 323.62 | 330.76 | 319.41 | 2.02M |
| December 12, 2025 | 322.44 | 321.63 | 321.63 | 329.67 | 316.54 | 1.5M |
| December 11, 2025 | 303 | 321.95 | 321.95 | 323.57 | 296 | 1.59M |
| December 10, 2025 | 304.4 | 304.6 | 304.6 | 307.68 | 298.61 | 1.22M |
| December 09, 2025 | 307.46 | 300.48 | 300.48 | 311.07 | 300.24 | 538,292 |
| December 08, 2025 | 306.87 | 308.26 | 308.26 | 308.66 | 297.24 | 1.26M |
| December 05, 2025 | 320.42 | 307.12 | 307.12 | 320.42 | 303.24 | 978,646 |
| December 04, 2025 | 309.07 | 314.74 | 314.74 | 320.66 | 308.12 | 561,718 |
| December 03, 2025 | 313.08 | 310.45 | 310.45 | 314.98 | 306.53 | 695,019 |
| December 02, 2025 | 319 | 311.75 | 311.75 | 322.55 | 307.21 | 873,428 |
| December 01, 2025 | 314.08 | 316.55 | 316.55 | 319.23 | 310.01 | 801,716 |
| November 28, 2025 | 323.9 | 318.54 | 318.54 | 323.9 | 317.6 | 148,344 |
| November 26, 2025 | 324.02 | 318.97 | 318.97 | 326.02 | 318.25 | 621,800 |
| November 25, 2025 | 315.85 | 322.84 | 322.84 | 323.08 | 311.67 | 939,975 |
| November 24, 2025 | 307.5 | 315.49 | 315.49 | 318.81 | 304.26 | 963,805 |