351.42
-2.92(-0.82%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 354.21 | 351.42 | 351.42 | 354.65 | 348.69 | 894,550 |
| February 19, 2026 | 348.12 | 354.34 | 354.34 | 356.39 | 348.12 | 918,410 |
| February 18, 2026 | 344.86 | 349.49 | 349.49 | 349.55 | 343.68 | 1.23M |
| February 17, 2026 | 346.97 | 342.52 | 342.52 | 350 | 340.09 | 1.7M |
| February 13, 2026 | 341.97 | 347.64 | 347.64 | 349.44 | 341.66 | 1.53M |
| February 12, 2026 | 348.72 | 340.75 | 340.75 | 352.54 | 340.36 | 2.06M |
| February 11, 2026 | 361.09 | 346.34 | 346.34 | 361.42 | 345.12 | 1.95M |
| February 10, 2026 | 361.49 | 358.83 | 358.83 | 361.5 | 356.28 | 694,273 |
| February 09, 2026 | 361.18 | 360.17 | 360.17 | 363.37 | 359.6 | 622,991 |
| February 06, 2026 | 354.55 | 360.07 | 360.07 | 361.65 | 354.02 | 1.1M |
| February 05, 2026 | 350.6 | 352.05 | 352.05 | 356.63 | 347.81 | 1.22M |
| February 04, 2026 | 355.56 | 353.37 | 353.37 | 357.23 | 346.81 | 1.65M |
| February 03, 2026 | 349.08 | 355.31 | 355.31 | 355.8 | 346.98 | 1.9M |
| February 02, 2026 | 349.29 | 346.37 | 346.37 | 350.52 | 344.02 | 1.57M |
| January 30, 2026 | 347.25 | 351.09 | 351.09 | 352.99 | 347.16 | 2.06M |
| January 29, 2026 | 353.96 | 349.95 | 349.95 | 359.08 | 346.56 | 1.77M |
| January 28, 2026 | 351.79 | 356.68 | 356.68 | 359.67 | 343.8 | 2.33M |
| January 27, 2026 | 364.5 | 366.62 | 366.62 | 367.97 | 362.1 | 1.39M |
| January 26, 2026 | 363.31 | 363.54 | 363.54 | 364.67 | 360 | 1.49M |
| January 23, 2026 | 366.59 | 363.27 | 363.27 | 369 | 361.76 | 1.18M |
| January 22, 2026 | 364.81 | 365.83 | 365.83 | 366.99 | 362.63 | 869,636 |
| January 21, 2026 | 360.18 | 364.78 | 364.78 | 367.01 | 359.75 | 1.08M |
| January 20, 2026 | 366.25 | 359.17 | 359.17 | 369 | 358.52 | 1.7M |
| January 16, 2026 | 367.27 | 367.38 | 367.38 | 369.7 | 365.42 | 1.9M |
| January 15, 2026 | 365.27 | 368.69 | 368.69 | 368.78 | 360.13 | 1.5M |
| January 14, 2026 | 361.88 | 366 | 366 | 366.01 | 359.67 | 1.17M |
| January 13, 2026 | 365.11 | 363.3 | 363.3 | 366.13 | 359.99 | 1.25M |
| January 12, 2026 | 356.35 | 360.94 | 360.94 | 361.1 | 354.29 | 1.55M |
| January 09, 2026 | 352.94 | 353.89 | 353.89 | 356.75 | 351.65 | 2.02M |
| January 08, 2026 | 356.77 | 351.44 | 351.44 | 367.66 | 350.62 | 2.44M |
| January 07, 2026 | 362 | 345.64 | 345.64 | 363 | 345.34 | 2.05M |
| January 06, 2026 | 357.89 | 360.71 | 360.71 | 361.94 | 356.97 | 1.39M |
| January 05, 2026 | 347.92 | 355.56 | 355.56 | 356.32 | 346.03 | 1.91M |
| January 02, 2026 | 336.54 | 343.4 | 343.4 | 343.47 | 334.28 | 972,213 |
| December 31, 2025 | 340.07 | 336.66 | 336.66 | 340.99 | 336.48 | 522,900 |
| December 30, 2025 | 340.38 | 339.47 | 339.47 | 341 | 339.21 | 662,612 |
| December 29, 2025 | 341.94 | 340.48 | 340.48 | 343.73 | 340.35 | 783,425 |
| December 26, 2025 | 344.87 | 342.2 | 342.2 | 346.07 | 341.43 | 464,560 |
| December 24, 2025 | 343.53 | 345.39 | 345.39 | 346.27 | 343.51 | 314,048 |
| December 23, 2025 | 346.14 | 343.84 | 343.84 | 347.44 | 343.21 | 831,748 |
| December 22, 2025 | 338.87 | 345.19 | 345.19 | 345.67 | 337.44 | 1.2M |
| December 19, 2025 | 337.87 | 339.36 | 339.36 | 341.42 | 337 | 2.66M |
| December 18, 2025 | 337.22 | 337.34 | 337.34 | 340.43 | 336.44 | 992,700 |
| December 17, 2025 | 336.41 | 336.41 | 336.41 | 339.53 | 333.05 | 1M |
| December 16, 2025 | 342.4 | 337.49 | 337.49 | 342.52 | 334.72 | 966,300 |
| December 15, 2025 | 338.32 | 340.69 | 340.69 | 341.22 | 337.37 | 1.38M |
| December 12, 2025 | 340.86 | 337.49 | 337.49 | 341.95 | 336.73 | 1.23M |
| December 11, 2025 | 342.36 | 341.48 | 341.48 | 344.53 | 340.12 | 1.33M |
| December 10, 2025 | 333.74 | 342.23 | 342.23 | 344.94 | 333.53 | 1.65M |
| December 09, 2025 | 335.97 | 334.27 | 334.27 | 339.15 | 333.62 | 1.03M |
| December 08, 2025 | 337.95 | 336.01 | 336.01 | 339.05 | 334.35 | 1.44M |
| December 05, 2025 | 341.01 | 337.31 | 337.31 | 341.5 | 333.99 | 1.32M |
| December 04, 2025 | 338.19 | 341.7 | 341.7 | 342.83 | 338.19 | 1.41M |
| December 03, 2025 | 336.75 | 338.08 | 338.08 | 338.48 | 333.53 | 985,276 |
| December 02, 2025 | 334.34 | 335.8 | 335.8 | 337.41 | 332.9 | 980,200 |
| December 01, 2025 | 339.63 | 332.38 | 332.38 | 340.31 | 332.08 | 1.19M |
| November 28, 2025 | 340.47 | 341.63 | 341.63 | 342.09 | 339.6 | 361,448 |
| November 26, 2025 | 341.14 | 340.04 | 340.04 | 342.3 | 338.79 | 693,449 |
| November 25, 2025 | 338.79 | 341.07 | 341.07 | 343.06 | 338.79 | 1.5M |
| November 24, 2025 | 337.01 | 338.13 | 338.13 | 339.93 | 334.35 | 1.47M |