278.39
-0.8(-0.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 279 | 278.39 | 278.39 | 287.57 | 277.64 | 685,400 |
| February 19, 2026 | 275.61 | 279.19 | 279.19 | 279.78 | 273 | 677,608 |
| February 18, 2026 | 270.13 | 277.69 | 277.69 | 278.72 | 267.62 | 535,458 |
| February 17, 2026 | 273.33 | 270.58 | 270.58 | 273.74 | 268.47 | 513,747 |
| February 13, 2026 | 265.37 | 273.93 | 273.93 | 275.38 | 262.89 | 586,500 |
| February 12, 2026 | 281.03 | 262.02 | 262.02 | 281.03 | 259.67 | 944,694 |
| February 11, 2026 | 284.5 | 282.67 | 282.67 | 284.98 | 277.94 | 427,500 |
| February 10, 2026 | 278.32 | 282.38 | 282.38 | 283.34 | 278.32 | 494,400 |
| February 09, 2026 | 276.57 | 278.74 | 278.74 | 279.01 | 274.98 | 578,400 |
| February 06, 2026 | 273.61 | 276.57 | 276.57 | 278.93 | 272.22 | 516,806 |
| February 05, 2026 | 276.07 | 271.21 | 271.21 | 277.73 | 269.08 | 541,264 |
| February 04, 2026 | 276.26 | 276.49 | 276.49 | 280.69 | 273.86 | 846,178 |
| February 03, 2026 | 281.37 | 274.63 | 274.63 | 285.09 | 272.19 | 1.22M |
| February 02, 2026 | 273.28 | 280.72 | 280.72 | 281.8 | 272 | 802,200 |
| January 30, 2026 | 280.46 | 275.61 | 275.61 | 283.8 | 272.08 | 1.03M |
| January 29, 2026 | 293.75 | 282.53 | 282.53 | 293.75 | 274.2 | 1.26M |
| January 28, 2026 | 298.5 | 292.3 | 292.3 | 303.98 | 285 | 2.88M |
| January 27, 2026 | 268.52 | 270.43 | 270.43 | 272.91 | 264.34 | 2.24M |
| January 26, 2026 | 261.87 | 267.45 | 267.45 | 268.28 | 261.85 | 1.3M |
| January 23, 2026 | 261.01 | 259.26 | 259.26 | 265.55 | 257.18 | 813,948 |
| January 22, 2026 | 263.57 | 262 | 262 | 267.4 | 261.06 | 701,501 |
| January 21, 2026 | 260.27 | 261.55 | 261.55 | 265.84 | 260.18 | 887,503 |
| January 20, 2026 | 262.73 | 259.7 | 259.7 | 267.06 | 259.44 | 923,107 |
| January 16, 2026 | 273.99 | 268.22 | 268.22 | 275.66 | 266 | 2.54M |
| January 15, 2026 | 277.3 | 273.99 | 273.99 | 280.75 | 272.52 | 1.19M |
| January 14, 2026 | 267.69 | 267.45 | 267.45 | 269.51 | 265.21 | 760,600 |
| January 13, 2026 | 270.63 | 269.81 | 269.81 | 273.37 | 267.61 | 601,371 |
| January 12, 2026 | 266.12 | 270.56 | 270.56 | 272.15 | 264.58 | 792,773 |
| January 09, 2026 | 270.49 | 269.31 | 269.31 | 272.13 | 264.86 | 667,477 |
| January 08, 2026 | 266.82 | 269.41 | 269.41 | 273.08 | 266.42 | 789,800 |
| January 07, 2026 | 269 | 267.92 | 267.92 | 271.02 | 265.31 | 709,800 |
| January 06, 2026 | 271.33 | 270.64 | 270.64 | 272.93 | 265.27 | 1.09M |
| January 05, 2026 | 263.79 | 272.06 | 272.06 | 275.15 | 262.28 | 1.45M |
| January 02, 2026 | 255.83 | 256.63 | 256.63 | 261.17 | 254.21 | 825,400 |
| December 31, 2025 | 259.13 | 255.26 | 255.26 | 259.81 | 255.2 | 1.24M |
| December 30, 2025 | 259.04 | 259.37 | 259.37 | 260.69 | 257.46 | 1.08M |
| December 29, 2025 | 262.86 | 259.43 | 259.43 | 263.36 | 257.74 | 962,600 |
| December 26, 2025 | 262.68 | 263.14 | 263.14 | 265.27 | 261.88 | 1.22M |
| December 24, 2025 | 260.46 | 262.33 | 262.33 | 262.74 | 259.3 | 793,717 |
| December 23, 2025 | 259.86 | 260.46 | 260.46 | 261.52 | 258.17 | 936,300 |
| December 22, 2025 | 257.9 | 260.4 | 260.4 | 262.62 | 257.78 | 1.11M |
| December 19, 2025 | 259.44 | 256.91 | 256.91 | 262.35 | 255.76 | 3.17M |
| December 18, 2025 | 256.26 | 259.11 | 259.11 | 260.4 | 252.04 | 1.13M |
| December 17, 2025 | 257.91 | 256.07 | 256.07 | 260.97 | 255.8 | 1.43M |
| December 16, 2025 | 260.82 | 258.26 | 258.26 | 261.73 | 256.13 | 1.43M |
| December 15, 2025 | 264.76 | 263.01 | 263.01 | 266.25 | 260.68 | 1.97M |
| December 12, 2025 | 264.53 | 262.67 | 262.67 | 265.99 | 259.52 | 1.41M |
| December 11, 2025 | 258.03 | 264.45 | 264.45 | 265.6 | 255.64 | 1.48M |
| December 10, 2025 | 256.55 | 258.08 | 258.08 | 260.16 | 255.2 | 1.29M |
| December 09, 2025 | 248.21 | 257.98 | 257.98 | 259.37 | 247.6 | 1.17M |
| December 08, 2025 | 248.66 | 248.21 | 248.21 | 252.56 | 248.02 | 1.15M |
| December 05, 2025 | 243.3 | 248.12 | 248.12 | 249.05 | 243.03 | 952,210 |
| December 04, 2025 | 240.5 | 243.33 | 243.33 | 245.18 | 239.33 | 1.03M |
| December 03, 2025 | 238.36 | 240.63 | 240.63 | 241.19 | 236.33 | 1.07M |
| December 02, 2025 | 239.87 | 238.52 | 238.52 | 241.24 | 233.96 | 1.18M |
| December 01, 2025 | 236.99 | 238.57 | 238.57 | 243.26 | 236.99 | 1.2M |
| November 28, 2025 | 240.45 | 239.16 | 239.16 | 242.48 | 237.71 | 558,446 |
| November 26, 2025 | 240.76 | 238.22 | 238.22 | 241.23 | 237.62 | 908,103 |
| November 25, 2025 | 236.14 | 240.01 | 240.01 | 242.02 | 236.14 | 1.12M |
| November 24, 2025 | 234.89 | 236.14 | 236.14 | 238.79 | 232.4 | 3.19M |