304.16
+3.16(+1.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 301.95 | 304.16 | 304.16 | 304.94 | 299.6 | 1.33M |
| February 19, 2026 | 301.62 | 301 | 301 | 303.52 | 299.11 | 1.09M |
| February 18, 2026 | 303.61 | 302.59 | 302.59 | 305.52 | 300.78 | 1.27M |
| February 17, 2026 | 300.63 | 303.8 | 303.8 | 304.25 | 298.51 | 1.34M |
| February 13, 2026 | 300.65 | 299.17 | 299.17 | 303.92 | 298.12 | 1.07M |
| February 12, 2026 | 304.6 | 300.69 | 300.69 | 306.52 | 300.62 | 1.81M |
| February 11, 2026 | 299.86 | 303.55 | 303.55 | 304.3 | 297.08 | 1.45M |
| February 10, 2026 | 294.38 | 299.62 | 299.62 | 303.01 | 285.85 | 2.29M |
| February 09, 2026 | 288.95 | 288.16 | 288.16 | 289.19 | 284.82 | 1.97M |
| February 06, 2026 | 287.59 | 290.33 | 290.33 | 291.08 | 286.83 | 1.54M |
| February 05, 2026 | 289.4 | 287.19 | 287.19 | 290 | 285.24 | 1.29M |
| February 04, 2026 | 283.89 | 288.16 | 288.16 | 289.31 | 282.85 | 1.59M |
| February 03, 2026 | 282.3 | 282.42 | 282.42 | 286.01 | 280.63 | 1.43M |
| February 02, 2026 | 282.44 | 283.65 | 283.65 | 285.65 | 280.97 | 986,100 |
| January 30, 2026 | 283.12 | 281.99 | 281.99 | 284.91 | 279.42 | 1.29M |
| January 29, 2026 | 281.42 | 282.83 | 282.83 | 284.43 | 278.38 | 1.2M |
| January 28, 2026 | 283.56 | 281.46 | 281.46 | 284.03 | 278.87 | 1.17M |
| January 27, 2026 | 282.75 | 284.09 | 284.09 | 285 | 281.08 | 1M |
| January 26, 2026 | 282.84 | 283.67 | 283.67 | 284.78 | 281.53 | 1.22M |
| January 23, 2026 | 281.38 | 281.9 | 281.9 | 282.35 | 279.54 | 847,919 |
| January 22, 2026 | 280.92 | 281.48 | 281.48 | 281.54 | 278.7 | 976,700 |
| January 21, 2026 | 275 | 279.86 | 279.86 | 282.47 | 274.39 | 1.32M |
| January 20, 2026 | 273.74 | 273 | 273 | 274.89 | 271.12 | 1.19M |
| January 16, 2026 | 276.9 | 277.07 | 277.07 | 277.9 | 274.48 | 1.3M |
| January 15, 2026 | 277.17 | 277.73 | 277.73 | 280 | 275.63 | 821,312 |
| January 14, 2026 | 273 | 275.65 | 275.65 | 276.72 | 272.07 | 1.28M |
| January 13, 2026 | 270.76 | 273.54 | 273.54 | 273.68 | 270 | 912,021 |
| January 12, 2026 | 271.4 | 271 | 271 | 273.66 | 270 | 853,286 |
| January 09, 2026 | 271.46 | 271.73 | 271.73 | 273.77 | 270.03 | 750,543 |
| January 08, 2026 | 266.27 | 271.74 | 271.74 | 273.54 | 265.78 | 990,300 |
| January 07, 2026 | 272.49 | 268.75 | 268.75 | 272.91 | 267.74 | 1.25M |
| January 06, 2026 | 262.58 | 271.53 | 271.53 | 272.63 | 261.57 | 1.44M |
| January 05, 2026 | 261.93 | 263.18 | 263.18 | 264.6 | 260 | 1.75M |
| January 02, 2026 | 261.2 | 262.64 | 262.64 | 263.41 | 259.14 | 1.12M |
| December 31, 2025 | 264.28 | 262.52 | 262.52 | 264.9 | 262.45 | 605,709 |
| December 30, 2025 | 264.72 | 264.48 | 264.48 | 265.45 | 263.6 | 1.01M |
| December 29, 2025 | 265.97 | 265.52 | 265.52 | 266.32 | 264.09 | 1.06M |
| December 26, 2025 | 265 | 265.75 | 265.75 | 266.12 | 263.2 | 670,941 |
| December 24, 2025 | 264.36 | 265.58 | 265.58 | 265.94 | 264 | 525,446 |
| December 23, 2025 | 267.98 | 264.74 | 264.74 | 267.98 | 264.16 | 864,813 |
| December 22, 2025 | 264.06 | 267.38 | 267.38 | 267.99 | 263.26 | 986,725 |
| December 19, 2025 | 262.05 | 263.59 | 263.59 | 264.1 | 260.66 | 3.31M |
| December 18, 2025 | 261.83 | 262.92 | 262.92 | 266.31 | 260 | 1.34M |
| December 17, 2025 | 258.68 | 261.89 | 261.89 | 263.4 | 258.62 | 1.56M |
| December 16, 2025 | 261.08 | 259.53 | 259.53 | 261.25 | 258.56 | 1.31M |
| December 15, 2025 | 262.84 | 261.11 | 260.38 | 263.91 | 259.36 | 1.67M |
| December 12, 2025 | 262.69 | 263.6 | 263.6 | 264.01 | 260.68 | 1.36M |
| December 11, 2025 | 258.14 | 261.33 | 261.33 | 261.76 | 257.46 | 1.02M |
| December 10, 2025 | 252.5 | 257.45 | 257.45 | 258.27 | 251.77 | 1.96M |
| December 09, 2025 | 257.57 | 253.29 | 253.29 | 258.83 | 252.78 | 1.35M |
| December 08, 2025 | 259.7 | 257.15 | 257.15 | 259.7 | 256.9 | 1.63M |
| December 05, 2025 | 264.76 | 259.69 | 259.69 | 265.2 | 259.13 | 1.53M |
| December 04, 2025 | 264.4 | 264.42 | 264.42 | 265.3 | 262.37 | 1.67M |
| December 03, 2025 | 271.32 | 264.33 | 264.33 | 272.87 | 264.16 | 2.43M |
| December 02, 2025 | 274.05 | 270.89 | 270.89 | 274.51 | 269.74 | 1.08M |
| December 01, 2025 | 273.57 | 272.86 | 272.86 | 275.94 | 272.52 | 1.4M |
| November 28, 2025 | 274.05 | 275.16 | 275.16 | 276.62 | 273.13 | 608,706 |
| November 26, 2025 | 273.18 | 274.99 | 274.99 | 276.12 | 272.42 | 1.28M |
| November 25, 2025 | 269.77 | 273.46 | 273.46 | 275.14 | 268.74 | 1.74M |
| November 24, 2025 | 267.45 | 268.8 | 268.8 | 269.16 | 265.89 | 2.92M |