388.60
-33.54(-7.95%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 419.28 | 388.6 | 388.6 | 431.88 | 387.11 | 8.36M |
| February 19, 2026 | 417.62 | 422.14 | 422.14 | 424 | 409.97 | 2M |
| February 18, 2026 | 409.67 | 415.76 | 415.76 | 421.7 | 402 | 2.69M |
| February 17, 2026 | 423.59 | 414.29 | 414.29 | 425.88 | 400.02 | 4.43M |
| February 13, 2026 | 416.91 | 429.64 | 429.64 | 432.85 | 412.58 | 3.54M |
| February 12, 2026 | 418.9 | 411.54 | 411.54 | 420.67 | 402.29 | 3.5M |
| February 11, 2026 | 413.7 | 415.81 | 415.81 | 416.59 | 404.4 | 2.47M |
| February 10, 2026 | 401.21 | 413.39 | 413.39 | 418.88 | 400.78 | 3.12M |
| February 09, 2026 | 396.19 | 408.04 | 408.04 | 410.75 | 386.25 | 2.83M |
| February 06, 2026 | 384.94 | 395.5 | 395.5 | 396.99 | 378.37 | 4.94M |
| February 05, 2026 | 414.79 | 377.16 | 377.16 | 416.29 | 374.52 | 6.05M |
| February 04, 2026 | 411.94 | 415.36 | 415.36 | 421.98 | 401.55 | 4.73M |
| February 03, 2026 | 435.92 | 421.73 | 421.73 | 436.71 | 415.05 | 3.83M |
| February 02, 2026 | 440 | 438.85 | 438.85 | 447.24 | 434.74 | 2.07M |
| January 30, 2026 | 440.5 | 441.41 | 441.41 | 448.74 | 438.25 | 2.6M |
| January 29, 2026 | 460.74 | 444.62 | 444.62 | 461.55 | 431.39 | 5.23M |
| January 28, 2026 | 479.46 | 469.19 | 469.19 | 487 | 468.91 | 2.38M |
| January 27, 2026 | 478.48 | 476.66 | 476.66 | 487.2 | 473.4 | 2.83M |
| January 26, 2026 | 453.99 | 468.33 | 468.33 | 469.96 | 452.49 | 1.96M |
| January 23, 2026 | 454.69 | 452.49 | 452.49 | 458.86 | 449.42 | 1.77M |
| January 22, 2026 | 454.45 | 453.77 | 453.77 | 454.47 | 446.28 | 1.51M |
| January 21, 2026 | 445 | 445.88 | 445.88 | 456.12 | 439.17 | 2.69M |
| January 20, 2026 | 443.03 | 442.73 | 442.73 | 450.27 | 440.23 | 3.23M |
| January 16, 2026 | 456.75 | 453.88 | 453.88 | 459.7 | 443.61 | 3.44M |
| January 15, 2026 | 462.97 | 455 | 455 | 472.31 | 450 | 2.82M |
| January 14, 2026 | 465.8 | 460.7 | 460.7 | 477 | 451.76 | 3.75M |
| January 13, 2026 | 467.01 | 468.02 | 468.02 | 476.55 | 461 | 2.57M |
| January 12, 2026 | 460.25 | 466.99 | 466.99 | 468.61 | 459.65 | 1.94M |
| January 09, 2026 | 472.19 | 470.61 | 470.61 | 475.98 | 466.25 | 2.4M |
| January 08, 2026 | 478.2 | 463.87 | 463.87 | 479.99 | 460.63 | 2.46M |
| January 07, 2026 | 462.97 | 478.91 | 478.91 | 486.55 | 462.28 | 3.97M |
| January 06, 2026 | 457.78 | 458.32 | 458.32 | 460.46 | 451.29 | 2.34M |
| January 05, 2026 | 458.63 | 456.55 | 456.55 | 466.49 | 455 | 2.62M |
| January 02, 2026 | 474 | 453.58 | 453.58 | 474 | 449.46 | 3.32M |
| December 31, 2025 | 475.98 | 468.76 | 468.76 | 476.06 | 468.4 | 1.66M |
| December 30, 2025 | 476 | 475.63 | 475.63 | 478.12 | 472.24 | 1.17M |
| December 29, 2025 | 478.3 | 475.91 | 475.91 | 483.29 | 474.63 | 1.31M |
| December 26, 2025 | 477 | 481.19 | 481.19 | 482.15 | 475.15 | 1.15M |
| December 24, 2025 | 476.83 | 477.11 | 477.11 | 478 | 470.67 | 744,263 |
| December 23, 2025 | 482.49 | 478.84 | 478.84 | 483.59 | 473.5 | 2.05M |
| December 22, 2025 | 479.78 | 483.14 | 483.14 | 485.87 | 474.85 | 2.3M |
| December 19, 2025 | 480 | 481.28 | 481.28 | 489.21 | 478.63 | 4.66M |
| December 18, 2025 | 478.86 | 477.26 | 477.26 | 482 | 473.91 | 1.83M |
| December 17, 2025 | 489.41 | 470.02 | 470.02 | 490.44 | 469.84 | 2.32M |
| December 16, 2025 | 486.48 | 488.53 | 488.53 | 491.44 | 482 | 1.76M |
| December 15, 2025 | 509.01 | 487.47 | 487.47 | 509.01 | 487.43 | 2.18M |
| December 12, 2025 | 516.41 | 504.78 | 504.78 | 517.44 | 498.76 | 2.62M |
| December 11, 2025 | 516.67 | 517.65 | 517.65 | 528.19 | 512.51 | 2M |
| December 10, 2025 | 516 | 519.54 | 519.54 | 521.61 | 504.54 | 2.35M |
| December 09, 2025 | 512.22 | 518.1 | 518.1 | 529.9 | 511.73 | 1.76M |
| December 08, 2025 | 513 | 515.19 | 515.19 | 520.3 | 508.9 | 1.66M |
| December 05, 2025 | 516.14 | 512.03 | 512.03 | 526.89 | 508.32 | 2.63M |
| December 04, 2025 | 523.91 | 513.12 | 513.12 | 525.27 | 510.26 | 2.46M |
| December 03, 2025 | 497.99 | 524.17 | 524.17 | 525 | 486.3 | 5.56M |
| December 02, 2025 | 513.47 | 516.55 | 516.55 | 521 | 507 | 5.05M |
| December 01, 2025 | 503.21 | 504.13 | 504.13 | 506.74 | 495.01 | 2.06M |
| November 28, 2025 | 505.37 | 509.16 | 509.16 | 510.69 | 501.94 | 1.02M |
| November 26, 2025 | 513 | 501.54 | 501.54 | 515 | 497 | 2.21M |
| November 25, 2025 | 503.7 | 512.34 | 512.34 | 513.71 | 493.01 | 1.62M |
| November 24, 2025 | 498.16 | 506.82 | 506.82 | 509.19 | 494.03 | 2.65M |