315.96
+3.23(+1.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 311.12 | 315.96 | 315.96 | 315.97 | 310.35 | 1.32M |
| February 19, 2026 | 315.36 | 312.73 | 312.73 | 316.65 | 309.75 | 2.02M |
| February 18, 2026 | 316.24 | 315.88 | 315.88 | 319.69 | 313.78 | 1.93M |
| February 17, 2026 | 316.7 | 317.82 | 317.82 | 320.98 | 315.85 | 2.24M |
| February 13, 2026 | 324.32 | 314.62 | 314.62 | 324.97 | 313.6 | 2.4M |
| February 12, 2026 | 325.51 | 322.17 | 322.17 | 333.86 | 320.35 | 2.87M |
| February 11, 2026 | 321.76 | 325.13 | 325.13 | 330.98 | 320.95 | 3.83M |
| February 10, 2026 | 318.05 | 323.7 | 323.7 | 325.08 | 316.95 | 3.1M |
| February 09, 2026 | 312.88 | 314.03 | 314.03 | 314.69 | 311.25 | 1.87M |
| February 06, 2026 | 309.06 | 314.38 | 314.38 | 314.96 | 307.68 | 1.72M |
| February 05, 2026 | 308 | 308.72 | 308.72 | 310.08 | 305.02 | 1.52M |
| February 04, 2026 | 305.64 | 308.81 | 308.81 | 310.4 | 305.21 | 2.25M |
| February 03, 2026 | 303.31 | 304.6 | 304.6 | 306.03 | 300.98 | 2.78M |
| February 02, 2026 | 299.92 | 302.93 | 302.93 | 303.57 | 298.51 | 2.86M |
| January 30, 2026 | 299.3 | 298.51 | 298.51 | 300.05 | 295.11 | 1.95M |
| January 29, 2026 | 298.82 | 299.28 | 299.28 | 301.82 | 297.53 | 2.85M |
| January 28, 2026 | 294.99 | 296.31 | 296.31 | 298.97 | 294.68 | 1.27M |
| January 27, 2026 | 297.88 | 296.17 | 296.17 | 298.67 | 293.4 | 1.37M |
| January 26, 2026 | 298.73 | 297.12 | 297.12 | 300.32 | 293.35 | 1.78M |
| January 23, 2026 | 295.87 | 298.11 | 298.11 | 298.27 | 294.14 | 3.03M |
| January 22, 2026 | 297.49 | 295.92 | 295.92 | 301.09 | 295.12 | 1.63M |
| January 21, 2026 | 292.08 | 296.46 | 296.46 | 297.6 | 291.05 | 1.68M |
| January 20, 2026 | 298.18 | 289.98 | 289.98 | 299.33 | 287.69 | 2.27M |
| January 16, 2026 | 301 | 300.85 | 300.85 | 301.96 | 298.53 | 1.68M |
| January 15, 2026 | 302.75 | 301.86 | 301.86 | 306.28 | 300.48 | 2.22M |
| January 14, 2026 | 299.84 | 300.13 | 300.13 | 301.05 | 295.02 | 1.53M |
| January 13, 2026 | 300.45 | 300.62 | 300.62 | 301.22 | 298.12 | 1.4M |
| January 12, 2026 | 298.08 | 300.4 | 300.4 | 300.95 | 296.48 | 1.62M |
| January 09, 2026 | 300 | 300.36 | 300.36 | 303.4 | 299.17 | 2.02M |
| January 08, 2026 | 292.93 | 298.33 | 298.33 | 298.86 | 292.5 | 1.59M |
| January 07, 2026 | 291.99 | 293.5 | 293.5 | 296.52 | 291 | 1.69M |
| January 06, 2026 | 286.03 | 293.28 | 293.28 | 293.87 | 285.11 | 1.39M |
| January 05, 2026 | 291.23 | 285.77 | 285.77 | 292.63 | 285.61 | 2.6M |
| January 02, 2026 | 286.87 | 292.98 | 292.98 | 293.74 | 286.71 | 1.83M |
| December 31, 2025 | 289.77 | 287.25 | 287.25 | 290.39 | 287.15 | 1.25M |
| December 30, 2025 | 291.4 | 290.43 | 290.43 | 292.3 | 289.95 | 1.2M |
| December 29, 2025 | 292.52 | 292.36 | 292.36 | 292.64 | 290.52 | 982,531 |
| December 26, 2025 | 292.81 | 293.48 | 293.48 | 294.69 | 292.51 | 601,714 |
| December 24, 2025 | 291.28 | 293.3 | 293.3 | 293.59 | 290.51 | 485,843 |
| December 23, 2025 | 292.22 | 291.38 | 291.38 | 293.84 | 290.98 | 1.08M |
| December 22, 2025 | 292.67 | 292.55 | 292.55 | 294.53 | 291.56 | 1.1M |
| December 19, 2025 | 288.49 | 292.25 | 292.25 | 293.63 | 287.62 | 3.24M |
| December 18, 2025 | 292.86 | 287.67 | 287.67 | 294.92 | 285.8 | 2.17M |
| December 17, 2025 | 285.8 | 293 | 293 | 294.7 | 285.06 | 3.7M |
| December 16, 2025 | 285.85 | 285.83 | 285.83 | 287.04 | 283.25 | 1.89M |
| December 15, 2025 | 284.63 | 285.85 | 285.85 | 287.36 | 282.97 | 2M |
| December 12, 2025 | 280.07 | 280.24 | 280.24 | 282.56 | 279.5 | 1.24M |
| December 11, 2025 | 272.16 | 278.18 | 278.18 | 279.43 | 269.99 | 1.56M |
| December 10, 2025 | 270.44 | 271.23 | 271.23 | 271.43 | 267.19 | 1.57M |
| December 09, 2025 | 269.36 | 269.25 | 269.25 | 271.6 | 268.94 | 1.35M |
| December 08, 2025 | 271.46 | 269.82 | 269.82 | 273.04 | 268.55 | 1.14M |
| December 05, 2025 | 273.31 | 272.25 | 272.25 | 274.62 | 271.23 | 1.31M |
| December 04, 2025 | 276.05 | 273.45 | 273.45 | 278.42 | 272.15 | 1.33M |
| December 03, 2025 | 280.83 | 280.24 | 280.24 | 283.6 | 278.81 | 1.28M |
| December 02, 2025 | 283.67 | 281.18 | 281.18 | 283.67 | 277.57 | 2.04M |
| December 01, 2025 | 283.95 | 283.04 | 283.04 | 285.65 | 282.41 | 1.92M |
| November 28, 2025 | 285 | 285.03 | 285.03 | 287.4 | 284.21 | 756,133 |
| November 26, 2025 | 284.8 | 285.77 | 285.77 | 287.31 | 283.63 | 1.87M |
| November 25, 2025 | 275.85 | 284.73 | 284.73 | 285.97 | 274.93 | 2.36M |
| November 24, 2025 | 274.84 | 274.33 | 274.33 | 276 | 271.93 | 2.1M |