426.80
+2.25(+0.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 425.2 | 426.8 | 426.8 | 428.15 | 422 | 5,059 |
| February 19, 2026 | 426.85 | 424.55 | 424.55 | 426.85 | 423 | 7,319 |
| February 18, 2026 | 422.85 | 428.1 | 428.1 | 428.1 | 422.85 | 8,888 |
| February 17, 2026 | 420.9 | 422 | 422 | 422 | 417 | 8,109 |
| February 16, 2026 | 423.9 | 421.15 | 421.15 | 424.75 | 421.05 | 5,334 |
| February 13, 2026 | 422.85 | 423.55 | 423.55 | 423.85 | 419.95 | 78,891 |
| February 12, 2026 | 432.3 | 423.6 | 423.6 | 433.15 | 423 | 7,394 |
| February 11, 2026 | 429.75 | 428.6 | 428.6 | 433.25 | 427 | 8,390 |
| February 10, 2026 | 431.95 | 431.7 | 431.7 | 432.9 | 430.4 | 15,528 |
| February 09, 2026 | 428.85 | 430.9 | 430.9 | 432 | 425.95 | 7,934 |
| February 06, 2026 | 417.9 | 426.4 | 426.4 | 426.4 | 417.45 | 14,751 |
| February 05, 2026 | 426.85 | 422.45 | 422.45 | 427 | 418.05 | 21,506 |
| February 04, 2026 | 434.15 | 426.7 | 426.7 | 434.15 | 426.55 | 10,104 |
| February 03, 2026 | 442.6 | 434.45 | 434.45 | 442.85 | 434.45 | 7,537 |
| February 02, 2026 | 431.4 | 440.85 | 440.85 | 440.85 | 431.4 | 4,859 |
| January 30, 2026 | 437.2 | 439.05 | 439.05 | 440.95 | 436.8 | 4,813 |
| January 29, 2026 | 446.6 | 436.8 | 436.8 | 446.8 | 435.15 | 6,528 |
| January 28, 2026 | 447.55 | 444.8 | 444.8 | 447.75 | 444.8 | 6,418 |
| January 27, 2026 | 442.25 | 443.75 | 443.75 | 443.9 | 440.65 | 26,614 |
| January 26, 2026 | 437.3 | 440.5 | 440.5 | 440.5 | 435.3 | 5,070 |
| January 23, 2026 | 436.8 | 438.55 | 438.55 | 438.9 | 434.55 | 4,404 |
| January 22, 2026 | 435.95 | 436.4 | 436.4 | 437.45 | 434.3 | 20,783 |
| January 21, 2026 | 428.8 | 431.45 | 431.45 | 433.3 | 425.85 | 5,720 |
| January 20, 2026 | 429.4 | 431.85 | 431.85 | 431.85 | 427.55 | 26,910 |
| January 19, 2026 | 431.15 | 430.75 | 430.75 | 431.7 | 429.4 | 3,177 |
| January 16, 2026 | 439.2 | 437.05 | 437.05 | 439.25 | 435.5 | 7,369 |
| January 15, 2026 | 439.55 | 440 | 440 | 442 | 436.45 | 9,576 |
| January 14, 2026 | 439.55 | 433.7 | 433.7 | 439.6 | 432.95 | 12,406 |
| January 13, 2026 | 440.2 | 440.7 | 440.7 | 441.5 | 439 | 3,351 |
| January 12, 2026 | 437.15 | 440.65 | 440.65 | 440.65 | 435.5 | 5,341 |
| January 09, 2026 | 436.15 | 439.1 | 439.1 | 439.8 | 435.2 | 3,594 |
| January 08, 2026 | 437.6 | 434.55 | 434.55 | 438.1 | 434.55 | 7,700 |
| January 07, 2026 | 437.4 | 439.95 | 439.95 | 440 | 436.7 | 1,941 |
| January 06, 2026 | 435.3 | 436.15 | 436.15 | 437.3 | 434 | 7,253 |
| January 05, 2026 | 432.3 | 435.95 | 435.95 | 436 | 432.3 | 5,516 |
| December 30, 2025 | 437.1 | 437 | 437 | 438.05 | 435.5 | 3,804 |
| December 29, 2025 | 437.1 | 435 | 435 | 439.65 | 435 | 4,591 |
| December 23, 2025 | 435.05 | 436.35 | 436.35 | 436.35 | 434 | 12,842 |
| December 22, 2025 | 435.4 | 435.3 | 435.3 | 436.8 | 434.4 | 14,478 |
| December 19, 2025 | 429.55 | 432.65 | 432.65 | 433.2 | 428.8 | 21,401 |
| December 18, 2025 | 424.05 | 429.7 | 429.7 | 430 | 424 | 3,553 |
| December 17, 2025 | 430 | 423.5 | 423.5 | 431.55 | 423.5 | 46,313 |
| December 16, 2025 | 425.3 | 427.25 | 427.25 | 428.8 | 425.3 | 5,485 |
| December 15, 2025 | 431.4 | 429.45 | 429.45 | 433.9 | 428.15 | 10,297 |
| December 12, 2025 | 438.3 | 430 | 430 | 438.4 | 430 | 15,367 |
| December 11, 2025 | 436.1 | 435.85 | 435.85 | 437.9 | 435.05 | 5,633 |
| December 10, 2025 | 439.35 | 437.9 | 437.9 | 439.35 | 436 | 4,675 |
| December 09, 2025 | 438.7 | 439.55 | 439.55 | 440.05 | 437.4 | 5,478 |
| December 08, 2025 | 440.5 | 437.9 | 437.9 | 441.4 | 437.65 | 10,256 |
| December 05, 2025 | 439.15 | 438.4 | 438.4 | 441.4 | 437.05 | 4,559 |
| December 04, 2025 | 437.8 | 436.9 | 436.9 | 438.45 | 435.95 | 6,429 |
| December 03, 2025 | 437.65 | 436.85 | 436.85 | 437.65 | 434 | 4,000 |
| December 02, 2025 | 432.6 | 433.55 | 433.55 | 437.4 | 430.85 | 16,379 |
| December 01, 2025 | 432.8 | 433.25 | 433.25 | 433.5 | 430.35 | 4,567 |
| November 28, 2025 | 435 | 433.5 | 433.5 | 435 | 432.4 | 3,777 |
| November 27, 2025 | 431.7 | 431.45 | 431.45 | 431.8 | 431.35 | 14,482 |
| November 26, 2025 | 430.15 | 432.2 | 432.2 | 432.2 | 428.4 | 11,038 |
| November 25, 2025 | 424.9 | 424.65 | 424.65 | 425.9 | 419.6 | 18,407 |
| November 24, 2025 | 417.3 | 423.65 | 423.65 | 423.8 | 415.4 | 4,885 |
| November 21, 2025 | 410.6 | 414.3 | 414.3 | 414.3 | 406.4 | 19,048 |