812.79
+9.24(+1.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 803.87 | 812.79 | 812.79 | 821.9 | 799.19 | 368,277 |
| February 19, 2026 | 784.2 | 803.55 | 803.55 | 806.24 | 778.61 | 308,992 |
| February 18, 2026 | 797.5 | 783.06 | 783.06 | 806.37 | 780.64 | 415,631 |
| February 17, 2026 | 798 | 797.5 | 797.5 | 806.39 | 788.06 | 364,100 |
| February 13, 2026 | 784.68 | 800.82 | 800.82 | 809.05 | 777.52 | 309,520 |
| February 12, 2026 | 815 | 782.93 | 782.93 | 835 | 781.5 | 527,527 |
| February 11, 2026 | 800 | 808.51 | 808.51 | 816.6 | 785.18 | 441,023 |
| February 10, 2026 | 779.33 | 779.09 | 779.09 | 792.84 | 768.7 | 349,821 |
| February 09, 2026 | 761.43 | 776.24 | 776.24 | 787.9 | 761.43 | 404,324 |
| February 06, 2026 | 735.18 | 764.35 | 764.35 | 766.41 | 734.91 | 371,410 |
| February 05, 2026 | 704.97 | 717.68 | 717.68 | 726.86 | 696.74 | 324,120 |
| February 04, 2026 | 737.84 | 708.62 | 708.62 | 744.86 | 687.33 | 554,273 |
| February 03, 2026 | 740 | 744.53 | 744.53 | 747.54 | 726.24 | 354,817 |
| February 02, 2026 | 714.65 | 731.67 | 731.67 | 731.71 | 714.65 | 252,200 |
| January 30, 2026 | 720.57 | 720.73 | 720.73 | 731.13 | 712.46 | 306,742 |
| January 29, 2026 | 737.87 | 730.4 | 730.4 | 747.78 | 718 | 347,915 |
| January 28, 2026 | 719.16 | 727.35 | 727.35 | 735.59 | 713.95 | 287,058 |
| January 27, 2026 | 711.2 | 716.28 | 716.28 | 719.3 | 704.31 | 227,004 |
| January 26, 2026 | 697.81 | 706.87 | 706.87 | 709 | 694.24 | 247,331 |
| January 23, 2026 | 702.01 | 694.21 | 694.21 | 703.75 | 688.62 | 248,100 |
| January 22, 2026 | 720.5 | 702.89 | 702.89 | 724.74 | 690 | 290,203 |
| January 21, 2026 | 693.97 | 708.71 | 708.71 | 711.05 | 687.8 | 272,252 |
| January 20, 2026 | 684.7 | 687.76 | 687.76 | 696.74 | 680 | 303,722 |
| January 16, 2026 | 689.25 | 698.69 | 698.69 | 708.36 | 689.09 | 485,559 |
| January 15, 2026 | 672.74 | 682.13 | 682.13 | 689.8 | 669.76 | 454,903 |
| January 14, 2026 | 667.2 | 660.73 | 660.73 | 667.45 | 640.65 | 320,616 |
| January 13, 2026 | 662.36 | 670.55 | 670.55 | 671.06 | 662.36 | 327,307 |
| January 12, 2026 | 647.3 | 660.65 | 660.65 | 664.46 | 645.6 | 412,159 |
| January 09, 2026 | 631.22 | 646.27 | 646.27 | 652 | 630.9 | 319,505 |
| January 08, 2026 | 651 | 628.27 | 628.27 | 651.27 | 618.09 | 424,292 |
| January 07, 2026 | 655.39 | 650.97 | 650.97 | 657.46 | 646.95 | 484,514 |
| January 06, 2026 | 651.74 | 655.94 | 655.94 | 661.2 | 626.05 | 395,502 |
| January 05, 2026 | 644.71 | 653.57 | 653.57 | 662.65 | 644.56 | 473,017 |
| January 02, 2026 | 616.48 | 638.65 | 638.65 | 641 | 614.95 | 286,140 |
| December 31, 2025 | 618.33 | 611.79 | 611.79 | 620 | 610 | 265,549 |
| December 30, 2025 | 622.96 | 617.3 | 617.3 | 623.53 | 616.66 | 200,000 |
| December 29, 2025 | 623.28 | 623.26 | 623.62 | 629.82 | 621.5 | 251,946 |
| December 26, 2025 | 628.38 | 627.09 | 627.09 | 629.03 | 624.22 | 151,301 |
| December 24, 2025 | 622.84 | 626.07 | 626.07 | 626.63 | 618.41 | 97,545 |
| December 23, 2025 | 619.15 | 625.69 | 625.69 | 627.72 | 618.59 | 197,900 |
| December 22, 2025 | 619.21 | 621.84 | 621.84 | 627.96 | 613.85 | 263,400 |
| December 19, 2025 | 613.8 | 611.41 | 611.41 | 623.65 | 608.85 | 891,300 |
| December 18, 2025 | 607.84 | 612.86 | 612.86 | 617.6 | 602.3 | 477,300 |
| December 17, 2025 | 621.16 | 596.47 | 596.47 | 625.34 | 591.25 | 591,117 |
| December 16, 2025 | 625 | 624.56 | 624.56 | 630.91 | 620.47 | 311,924 |
| December 15, 2025 | 624.11 | 624.09 | 624.09 | 632.32 | 618.48 | 280,539 |
| December 12, 2025 | 641.35 | 623.65 | 623.65 | 641.77 | 604.98 | 534,633 |
| December 11, 2025 | 623.58 | 639.58 | 639.58 | 642.2 | 618.33 | 306,791 |
| December 10, 2025 | 623.83 | 627.02 | 627.02 | 633.77 | 611.15 | 330,495 |
| December 09, 2025 | 625.78 | 623.74 | 623.74 | 636.31 | 622.54 | 408,685 |
| December 08, 2025 | 626.8 | 629.22 | 629.22 | 645.32 | 621.77 | 475,700 |
| December 05, 2025 | 633.26 | 623.62 | 623.62 | 637.81 | 622.64 | 387,716 |
| December 04, 2025 | 608.99 | 635.36 | 635.36 | 638.79 | 608.99 | 508,371 |
| December 03, 2025 | 604.75 | 612 | 612 | 612.74 | 590.99 | 355,100 |
| December 02, 2025 | 611.76 | 606.37 | 606.37 | 618.15 | 602.51 | 341,229 |
| December 01, 2025 | 605.59 | 607.78 | 607.78 | 610.87 | 601 | 273,811 |
| November 28, 2025 | 616.92 | 615.07 | 615.07 | 619.4 | 613.02 | 146,000 |
| November 26, 2025 | 609.45 | 610.72 | 610.72 | 617.99 | 609.45 | 237,600 |
| November 25, 2025 | 600.28 | 605.61 | 605.61 | 608.84 | 587.54 | 310,183 |
| November 24, 2025 | 590.07 | 602.84 | 602.84 | 613.87 | 585.12 | 561,741 |