422.45
+2.625(+0.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 422.55 | 422.45 | 422.45 | 422.7 | 421.8 | 585 |
| February 19, 2026 | 422.25 | 419.83 | 419.83 | 422.25 | 419.83 | 2 |
| February 18, 2026 | 423.4 | 425.05 | 425.05 | 425.05 | 423.4 | 7 |
| February 17, 2026 | 417.7 | 421.23 | 421.23 | 421.23 | 417.45 | 79 |
| February 16, 2026 | 420.1 | 418.53 | 418.53 | 420.1 | 418.53 | 93 |
| February 13, 2026 | 418.75 | 416.45 | 416.45 | 418.75 | 416.45 | 904 |
| February 12, 2026 | 429 | 420.03 | 420.03 | 429 | 420.03 | 23 |
| February 11, 2026 | 430.4 | 428.3 | 428.3 | 430.4 | 428.3 | 3 |
| February 10, 2026 | 433.3 | 431.83 | 431.83 | 433.9 | 431.6 | 5 |
| February 09, 2026 | 432.82 | 433.83 | 433.83 | 433.83 | 431.65 | 112 |
| February 06, 2026 | 426.15 | 430.03 | 430.03 | 431.65 | 425.1 | 376 |
| February 05, 2026 | 428.5 | 424.45 | 424.45 | 428.55 | 423.45 | 275 |
| February 04, 2026 | 430.3 | 428.55 | 428.55 | 430.3 | 428.55 | 3 |
| February 03, 2026 | 430.54 | 429.6 | 429.6 | 430.54 | 429.6 | 12 |
| February 02, 2026 | 423.7 | 428.63 | 428.63 | 428.63 | 423.1 | 13 |
| January 30, 2026 | 426.45 | 425.7 | 425.7 | 426.45 | 425.7 | 52 |
| January 29, 2026 | 425.25 | 424 | 424 | 425.95 | 424 | 327 |
| January 28, 2026 | 424.25 | 422.85 | 422.85 | 424.25 | 422.85 | 20 |
| January 27, 2026 | 426.7 | 424.95 | 424.95 | 426.7 | 424.95 | 172 |
| January 26, 2026 | 421.9 | 422.65 | 422.65 | 423.5 | 421.44 | 54 |
| January 23, 2026 | 424.1 | 420.3 | 420.3 | 424.1 | 420.3 | 303 |
| January 22, 2026 | 422.74 | 424.48 | 424.48 | 424.48 | 422.74 | 223 |
| January 21, 2026 | 421.25 | 420.05 | 420.05 | 421.25 | 420.05 | 7 |
| January 20, 2026 | 422.9 | 424.4 | 424.4 | 424.4 | 422.9 | 6 |
| January 19, 2026 | 423.5 | 424.45 | 424.45 | 424.85 | 423.15 | 13 |
| January 16, 2026 | 427.35 | 426.85 | 426.85 | 427.35 | 426.85 | 15 |
| January 15, 2026 | 425.65 | 428.25 | 428.25 | 428.25 | 425.65 | 123 |
| January 14, 2026 | 425.3 | 423.05 | 423.05 | 425.3 | 423.05 | 266 |
| January 13, 2026 | 429.45 | 424.55 | 424.55 | 429.5 | 424.55 | 510 |
| January 12, 2026 | 429.95 | 428.88 | 428.88 | 429.95 | 426.95 | 728 |
| January 09, 2026 | 431 | 430.4 | 430.4 | 431 | 430.4 | 56 |
| January 08, 2026 | 427.75 | 431.58 | 431.58 | 431.58 | 427.75 | 206 |
| January 07, 2026 | 434.1 | 429.38 | 429.38 | 434.25 | 429.38 | 276 |
| January 06, 2026 | 433.1 | 433.65 | 433.65 | 433.65 | 433.1 | 140 |
| January 05, 2026 | 425.95 | 434.25 | 434.25 | 434.25 | 425.95 | 12 |
| January 02, 2026 | 425.55 | 425.55 | 425.55 | 426.2 | 424 | 25 |
| December 31, 2025 | 426.25 | 426.25 | 426.25 | 426.25 | 426.25 | 0 |
| December 30, 2025 | 427.5 | 427.78 | 427.78 | 427.78 | 427.5 | 112 |
| December 29, 2025 | 428.65 | 426.8 | 426.8 | 428.7 | 426.8 | 208 |
| December 24, 2025 | 427.7 | 427.9 | 427.9 | 427.9 | 427.65 | 19 |
| December 23, 2025 | 427.45 | 427.98 | 427.98 | 428.45 | 427.45 | 172 |
| December 22, 2025 | 423 | 425.8 | 425.8 | 425.8 | 423 | 358 |
| December 19, 2025 | 420.5 | 423.5 | 423.5 | 423.5 | 420.4 | 157 |
| December 18, 2025 | 418.55 | 421.79 | 421.79 | 421.79 | 418.55 | 20 |
| December 17, 2025 | 419.4 | 418.7 | 418.7 | 420.8 | 418.7 | 21 |
| December 16, 2025 | 420.7 | 421.1 | 421.1 | 421.1 | 420.5 | 35 |
| December 15, 2025 | 422.3 | 421.48 | 421.48 | 422.35 | 421.4 | 256 |
| December 12, 2025 | 421.35 | 417.83 | 417.83 | 421.35 | 417.83 | 210 |
| December 11, 2025 | 414.1 | 417.33 | 417.33 | 417.4 | 414.1 | 4 |
| December 10, 2025 | 408.25 | 410.83 | 410.83 | 410.83 | 408.25 | 27 |
| December 09, 2025 | 411.35 | 411.35 | 411.35 | 411.35 | 411.35 | 0 |
| December 08, 2025 | 409.65 | 408.3 | 408.3 | 409.65 | 408.3 | 4 |
| December 05, 2025 | 408 | 409.45 | 409.45 | 410 | 408.8 | 26 |
| December 04, 2025 | 408 | 409.02 | 409.02 | 408.2 | 408 | 6 |
| December 03, 2025 | 405.7 | 405.45 | 405.45 | 405.7 | 404.7 | 36,929 |
| December 02, 2025 | 404.52 | 404.52 | 404.52 | 404.52 | 404.52 | 0 |
| December 01, 2025 | 403.67 | 403.67 | 403.67 | 403.67 | 403.67 | 799 |
| November 28, 2025 | 404.25 | 404.25 | 404.25 | 404.25 | 404.25 | 2 |
| November 27, 2025 | 403.55 | 403.45 | 403.45 | 403.55 | 403.25 | 8 |
| November 26, 2025 | 400.05 | 403.45 | 403.45 | 403.45 | 400.05 | 5 |