306.36
-5.07(-1.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 02, 2026 | 302.93 | 306.36 | 306.36 | 308.14 | 301.06 | 21.74M |
| February 27, 2026 | 303.94 | 308.88 | 308.88 | 309.5 | 303.59 | 12.8M |
| February 26, 2026 | 312.92 | 307.21 | 307.21 | 313 | 302.41 | 18.37M |
| February 25, 2026 | 312.12 | 313.03 | 313.03 | 313.65 | 309.36 | 19.5M |
| February 24, 2026 | 310.56 | 310.92 | 310.92 | 312.37 | 306.09 | 14.02M |
| February 23, 2026 | 319.14 | 311.69 | 311.69 | 319.46 | 309.99 | 17.56M |
| February 20, 2026 | 304.74 | 315 | 315 | 316.76 | 304.42 | 29.28M |
| February 19, 2026 | 302.47 | 303.56 | 303.56 | 306.03 | 300.67 | 11.73M |
| February 18, 2026 | 302.43 | 303.94 | 303.94 | 305.91 | 301.98 | 15.19M |
| February 17, 2026 | 300.65 | 302.82 | 302.82 | 304.82 | 296.9 | 21.31M |
| February 13, 2026 | 308.12 | 306.02 | 306.02 | 308.89 | 303.9 | 18.62M |
| February 12, 2026 | 312.4 | 308.32 | 308.32 | 316.48 | 308.16 | 23.07M |
| February 11, 2026 | 318.96 | 311.16 | 311.16 | 321.04 | 310.15 | 21.48M |
| February 10, 2026 | 320.96 | 319.22 | 319.22 | 321.63 | 314.66 | 21.38M |
| February 09, 2026 | 321.24 | 324.4 | 324.4 | 327.74 | 317.7 | 25.93M |
| February 06, 2026 | 327.35 | 323.1 | 323.1 | 330.6 | 320.15 | 32.39M |
| February 05, 2026 | 313.2 | 331.38 | 331.38 | 332.61 | 306.92 | 47.54M |
| February 04, 2026 | 343.92 | 333.34 | 333.34 | 344.25 | 329.37 | 29.25M |
| February 03, 2026 | 349 | 340.7 | 340.7 | 350.15 | 338.59 | 23.56M |
| February 02, 2026 | 336.55 | 344.9 | 344.9 | 345.17 | 336.01 | 22.32M |
| January 30, 2026 | 334.46 | 338.53 | 338.53 | 340.29 | 332.64 | 19.75M |
| January 29, 2026 | 340.35 | 338.66 | 338.66 | 342.29 | 326.72 | 24.03M |
| January 28, 2026 | 336.61 | 336.28 | 336.28 | 337.63 | 332.13 | 15.41M |
| January 27, 2026 | 335.59 | 334.99 | 334.99 | 338.2 | 333.75 | 12.6M |
| January 26, 2026 | 328.2 | 333.59 | 333.59 | 336.35 | 327.49 | 17.29M |
| January 23, 2026 | 332.66 | 328.44 | 328.44 | 334.03 | 327.97 | 18.89M |
| January 22, 2026 | 334.27 | 330.78 | 330.78 | 335.21 | 328.88 | 17.69M |
| January 21, 2026 | 321.1 | 328.38 | 328.38 | 332.73 | 319.54 | 20.26M |
| January 20, 2026 | 321.24 | 322.16 | 322.16 | 328.09 | 320.89 | 25.23M |
| January 16, 2026 | 334.94 | 330.34 | 330.34 | 335.24 | 328.17 | 14.65M |
| January 15, 2026 | 338.06 | 333.16 | 333.16 | 338.13 | 331.29 | 15.18M |
| January 14, 2026 | 335.06 | 336.36 | 336.36 | 337.02 | 331.14 | 12.78M |
| January 13, 2026 | 335.35 | 336.43 | 336.43 | 341.17 | 334.35 | 22.22M |
| January 12, 2026 | 326.5 | 332.73 | 332.73 | 334.44 | 325.51 | 23.89M |
| January 09, 2026 | 327.59 | 329.15 | 329.15 | 331.48 | 326.25 | 14.55M |
| January 08, 2026 | 329.3 | 326.01 | 326.01 | 330.54 | 321.99 | 19.87M |
| January 07, 2026 | 314.5 | 322.5 | 322.5 | 326.46 | 314.5 | 19.17M |
| January 06, 2026 | 317.31 | 314.55 | 314.55 | 321.56 | 312.34 | 15.08M |
| January 05, 2026 | 317.7 | 317.32 | 317.32 | 319.25 | 315.25 | 19M |
| January 02, 2026 | 317.79 | 315.28 | 315.28 | 322.91 | 310.65 | 18.79M |
| December 31, 2025 | 313.35 | 313.76 | 313.76 | 315.39 | 312.2 | 7.27M |
| December 30, 2025 | 313.6 | 314.6 | 314.6 | 317.7 | 313.25 | 8.26M |
| December 29, 2025 | 312.82 | 314.39 | 314.39 | 314.97 | 311.9 | 12.19M |
| December 26, 2025 | 315.9 | 314.97 | 314.97 | 316.56 | 313.73 | 5.71M |
| December 24, 2025 | 316.26 | 315.67 | 315.67 | 316.26 | 313.23 | 6.09M |
| December 23, 2025 | 311.12 | 315.64 | 315.64 | 316.3 | 310.75 | 13.37M |
| December 22, 2025 | 311.23 | 311.33 | 311.33 | 311.7 | 306.59 | 13.8M |
| December 19, 2025 | 303.18 | 308.61 | 308.61 | 308.86 | 302.34 | 43.2M |
| December 18, 2025 | 303.07 | 303.74 | 303.74 | 305.26 | 300.63 | 15.03M |
| December 17, 2025 | 308.8 | 298.15 | 298.15 | 309.2 | 297.45 | 19.97M |
| December 16, 2025 | 305.86 | 307.62 | 307.62 | 311.85 | 303.86 | 15.64M |
| December 15, 2025 | 312.63 | 309.3 | 309.3 | 312.7 | 305.77 | 16.9M |
| December 12, 2025 | 314.81 | 310.52 | 310.52 | 316.13 | 306.96 | 16.06M |
| December 11, 2025 | 320.94 | 313.75 | 313.75 | 321.99 | 309.88 | 19.15M |
| December 10, 2025 | 316.62 | 321 | 321 | 321.81 | 315.4 | 13.73M |
| December 09, 2025 | 313.1 | 317.77 | 317.77 | 318.71 | 312.62 | 11.14M |
| December 08, 2025 | 320.88 | 314.45 | 314.45 | 321.23 | 311.92 | 21.22M |
| December 05, 2025 | 320 | 322.07 | 322.07 | 323.83 | 319.99 | 12.67M |
| December 04, 2025 | 323.05 | 318.39 | 318.39 | 323.1 | 315.6 | 18.37M |
| December 03, 2025 | 316.06 | 320.62 | 320.62 | 322.04 | 314.28 | 19.86M |