392.25
+15.85(+4.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 384.35 | 392.25 | 392.25 | 392.8 | 382.2 | 9,815 |
| February 19, 2026 | 378 | 376.4 | 376.4 | 378 | 371.75 | 11,443 |
| February 18, 2026 | 369.05 | 374.15 | 374.15 | 374.15 | 363.65 | 7,337 |
| February 17, 2026 | 372.25 | 367.3 | 367.3 | 372.25 | 361.1 | 15,726 |
| February 16, 2026 | 366.35 | 370.4 | 370.4 | 375.9 | 366.35 | 7,309 |
| February 13, 2026 | 365.15 | 366.4 | 366.4 | 368.8 | 357.25 | 28,147 |
| February 12, 2026 | 367.5 | 363.2 | 363.2 | 373.3 | 361.25 | 13,350 |
| February 11, 2026 | 351.5 | 356.25 | 356.25 | 356.25 | 349.9 | 36,009 |
| February 10, 2026 | 345.3 | 346.95 | 346.95 | 348 | 344.8 | 5,204 |
| February 09, 2026 | 345.9 | 348.45 | 348.45 | 350.84 | 340.75 | 12,039 |
| February 06, 2026 | 331.15 | 342.95 | 342.95 | 342.95 | 328.6 | 13,854 |
| February 05, 2026 | 340.1 | 334.85 | 334.85 | 340.1 | 328.65 | 9,946 |
| February 04, 2026 | 368.55 | 341.4 | 341.4 | 368.55 | 340.55 | 37,533 |
| February 03, 2026 | 351.8 | 347.7 | 347.7 | 352.75 | 345.65 | 6,787 |
| February 02, 2026 | 325.42 | 335.65 | 335.65 | 335.65 | 325.42 | 16,304 |
| January 30, 2026 | 347.85 | 346.2 | 346.2 | 351.6 | 344.45 | 8,142 |
| January 29, 2026 | 349.75 | 341.3 | 341.3 | 350.1 | 338.35 | 9,220 |
| January 28, 2026 | 349 | 344.65 | 344.65 | 350.6 | 344.5 | 9,018 |
| January 27, 2026 | 335.2 | 338.6 | 338.6 | 339.55 | 334.05 | 10,924 |
| January 26, 2026 | 325.4 | 327.3 | 327.3 | 328.1 | 323.95 | 6,205 |
| January 23, 2026 | 322.05 | 324.15 | 324.15 | 324.3 | 320 | 30,882 |
| January 22, 2026 | 321.35 | 323.05 | 323.05 | 323.2 | 319.65 | 56,262 |
| January 21, 2026 | 316.35 | 322.7 | 322.7 | 323.15 | 315.65 | 4,381 |
| January 20, 2026 | 310.25 | 311.5 | 311.5 | 312.24 | 303.95 | 19,851 |
| January 19, 2026 | 314.05 | 314.65 | 314.65 | 317.5 | 313.6 | 2,195 |
| January 16, 2026 | 312.2 | 311.05 | 311.05 | 312.52 | 309.5 | 51,360 |
| January 15, 2026 | 306.45 | 311.1 | 311.1 | 312.4 | 306.4 | 7,851 |
| January 14, 2026 | 302.3 | 301.95 | 301.95 | 303 | 299.4 | 4,823 |
| January 13, 2026 | 300.05 | 299.8 | 299.8 | 302.3 | 297.6 | 21,067 |
| January 12, 2026 | 298.5 | 301.1 | 301.1 | 301.75 | 297.3 | 4,759 |
| January 09, 2026 | 297.9 | 301.6 | 301.6 | 301.6 | 297.9 | 8,439 |
| January 08, 2026 | 298.55 | 295.1 | 295.1 | 300.1 | 294.6 | 6,278 |
| January 07, 2026 | 298.5 | 298.95 | 298.95 | 299.3 | 297.4 | 5,317 |
| January 06, 2026 | 294.9 | 295.45 | 295.45 | 296.4 | 292.7 | 9,697 |
| January 05, 2026 | 291.45 | 292.6 | 292.6 | 294 | 289.65 | 12,174 |
| January 02, 2026 | 278.95 | 280.73 | 280.73 | 281.65 | 278.85 | 9,642 |
| December 31, 2025 | 269.45 | 270.93 | 270.93 | 270.93 | 269.45 | 6,443 |
| December 30, 2025 | 270.8 | 272.05 | 272.05 | 272.4 | 269.75 | 2,767 |
| December 29, 2025 | 270.85 | 270.25 | 270.25 | 271 | 269.55 | 2,029 |
| December 24, 2025 | 257.5 | 258.8 | 258.8 | 258.85 | 257.5 | 469 |
| December 23, 2025 | 253 | 253.45 | 253.45 | 253.7 | 252.4 | 2,794 |
| December 22, 2025 | 251.25 | 251.95 | 251.95 | 252.85 | 251.25 | 1,945 |
| December 19, 2025 | 246.5 | 250.2 | 250.2 | 250.2 | 246.4 | 10,290 |
| December 18, 2025 | 244.85 | 250.1 | 250.1 | 250.1 | 244.7 | 6,052 |
| December 17, 2025 | 247.5 | 244.7 | 244.7 | 249.3 | 244.7 | 12,656 |
| December 16, 2025 | 243.2 | 244.75 | 244.75 | 245.45 | 243.2 | 9,187 |
| December 15, 2025 | 248.95 | 251.18 | 251.18 | 251.95 | 248.95 | 2,007 |
| December 12, 2025 | 254.55 | 249.05 | 249.05 | 254.6 | 248.45 | 3,681 |
| December 11, 2025 | 252.15 | 253.55 | 253.55 | 254.65 | 252.15 | 7,484 |
| December 10, 2025 | 254.6 | 255.35 | 255.35 | 255.35 | 254.5 | 3,000 |
| December 09, 2025 | 254.75 | 255.55 | 255.55 | 255.8 | 254.5 | 8,777 |
| December 08, 2025 | 256.1 | 254.8 | 254.8 | 257 | 254 | 18,326 |
| December 05, 2025 | 252.1 | 251.9 | 251.9 | 253.95 | 251.3 | 3,142 |
| December 04, 2025 | 247.35 | 246.35 | 246.35 | 247.35 | 245.3 | 1,873 |
| December 03, 2025 | 247.9 | 247.3 | 247.3 | 249.05 | 246.5 | 4,127 |
| December 02, 2025 | 245.95 | 245.8 | 245.8 | 248.1 | 245.8 | 3,524 |
| December 01, 2025 | 240.9 | 242.2 | 242.2 | 243.15 | 240.2 | 5,488 |
| November 28, 2025 | 241.8 | 242.9 | 242.9 | 243.35 | 240.7 | 108,577 |
| November 27, 2025 | 246.15 | 246.25 | 246.25 | 246.65 | 246 | 1,428 |
| November 26, 2025 | 243.05 | 245 | 245 | 245 | 242.1 | 2,853 |