394.42
+13.19(+3.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 26, 2026 | 388 | 394.42 | 394.42 | 406.87 | 385.56 | 9.79M |
| February 25, 2026 | 356.55 | 381.23 | 381.23 | 381.59 | 353.53 | 5.3M |
| February 24, 2026 | 368.01 | 358.71 | 358.71 | 372.84 | 356.52 | 6.58M |
| February 23, 2026 | 374.95 | 359.55 | 359.55 | 374.95 | 349 | 5.5M |
| February 20, 2026 | 380.88 | 380.55 | 380.55 | 392.96 | 378.88 | 4.12M |
| February 19, 2026 | 390.5 | 381.54 | 381.54 | 390.5 | 379.16 | 2.96M |
| February 18, 2026 | 380 | 389.57 | 389.57 | 398.13 | 375.5 | 4.51M |
| February 17, 2026 | 393.08 | 379.17 | 379.17 | 397 | 375.4 | 5.48M |
| February 13, 2026 | 397.02 | 399.4 | 399.4 | 407.39 | 389.32 | 4.89M |
| February 12, 2026 | 397.95 | 397.96 | 397.96 | 409 | 391.15 | 4.33M |
| February 11, 2026 | 419.6 | 399.69 | 399.69 | 422 | 392.38 | 6.09M |
| February 10, 2026 | 434.65 | 421.39 | 421.39 | 451.09 | 420.36 | 5.18M |
| February 09, 2026 | 438.67 | 437.5 | 437.5 | 441.16 | 430.94 | 3.72M |
| February 06, 2026 | 437.12 | 443.77 | 443.77 | 448 | 435.4 | 3.64M |
| February 05, 2026 | 448.5 | 434.91 | 434.91 | 460.42 | 431.14 | 5.21M |
| February 04, 2026 | 427.94 | 445.64 | 445.64 | 450.49 | 411.11 | 6.97M |
| February 03, 2026 | 468.5 | 434.09 | 434.09 | 469.99 | 427.26 | 7.57M |
| February 02, 2026 | 500.41 | 487.12 | 487.12 | 502.62 | 486.62 | 2.88M |
| January 30, 2026 | 501.5 | 498.92 | 498.92 | 506.11 | 496.66 | 3.89M |
| January 29, 2026 | 512.34 | 502.98 | 502.98 | 513.72 | 491.72 | 5.88M |
| January 28, 2026 | 548.77 | 538.7 | 538.7 | 553 | 537.35 | 2.26M |
| January 27, 2026 | 560.58 | 545.4 | 545.4 | 561.57 | 537.34 | 2.46M |
| January 26, 2026 | 564.15 | 561.77 | 561.77 | 569.38 | 561.68 | 2.11M |
| January 23, 2026 | 546.82 | 563.97 | 563.97 | 564.57 | 545.72 | 3.27M |
| January 22, 2026 | 526.84 | 547.69 | 547.69 | 548.25 | 526.84 | 3.23M |
| January 21, 2026 | 532 | 524.92 | 524.92 | 537.42 | 520.69 | 2.64M |
| January 20, 2026 | 536.12 | 528.95 | 528.95 | 540.91 | 526.74 | 3.4M |
| January 16, 2026 | 552.78 | 545.29 | 545.29 | 554 | 535.1 | 4.77M |
| January 15, 2026 | 566.45 | 554.58 | 554.58 | 571.34 | 551.8 | 3.34M |
| January 14, 2026 | 590.99 | 566.6 | 566.6 | 592.66 | 556.66 | 4.83M |
| January 13, 2026 | 632.1 | 605.28 | 605.28 | 637.26 | 604.39 | 2.66M |
| January 12, 2026 | 640.1 | 635.44 | 635.44 | 642.96 | 628.64 | 1.6M |
| January 09, 2026 | 650.45 | 646.9 | 646.9 | 652.71 | 636 | 1.3M |
| January 08, 2026 | 640.6 | 652.75 | 651.55 | 657.81 | 638.75 | 1.65M |
| January 07, 2026 | 650 | 651.15 | 651.15 | 657.24 | 645.59 | 1.41M |
| January 06, 2026 | 630.2 | 647.2 | 647.2 | 649.24 | 627.72 | 2.56M |
| January 05, 2026 | 629.46 | 633.84 | 633.84 | 639.52 | 619.7 | 2.17M |
| January 02, 2026 | 661.99 | 629.46 | 629.46 | 661.99 | 622.27 | 2.5M |
| December 31, 2025 | 668.02 | 662.42 | 662.42 | 669.8 | 662.21 | 948,500 |
| December 30, 2025 | 671.56 | 669.88 | 669.88 | 674.27 | 668.6 | 1.19M |
| December 29, 2025 | 672.8 | 674.15 | 674.15 | 678.57 | 670.99 | 886,037 |
| December 26, 2025 | 674.34 | 676.55 | 676.55 | 678.13 | 673.23 | 552,563 |
| December 24, 2025 | 672.67 | 674.83 | 674.83 | 676.5 | 672.03 | 334,100 |
| December 23, 2025 | 671.64 | 674.14 | 674.14 | 676 | 666.4 | 954,503 |
| December 22, 2025 | 675.22 | 675.21 | 675.21 | 679.26 | 671 | 1.18M |
| December 19, 2025 | 667.79 | 671.3 | 671.3 | 675.6 | 665.44 | 4.12M |
| December 18, 2025 | 663.75 | 668.88 | 668.88 | 676.54 | 661.5 | 2.04M |
| December 17, 2025 | 671.02 | 660.78 | 660.78 | 676.21 | 660.44 | 1.91M |
| December 16, 2025 | 654.39 | 669.35 | 669.35 | 671.51 | 648.21 | 1.78M |
| December 15, 2025 | 670.04 | 654.6 | 654.6 | 671.37 | 653.02 | 1.71M |
| December 12, 2025 | 679.4 | 670.92 | 670.93 | 681.2 | 666.88 | 1.91M |
| December 11, 2025 | 659.43 | 676.01 | 676.01 | 678.33 | 657.92 | 2.79M |
| December 10, 2025 | 653.95 | 662.25 | 662.25 | 669.39 | 652.75 | 1.17M |
| December 09, 2025 | 653.42 | 655.79 | 655.79 | 660.77 | 650.53 | 1.12M |
| December 08, 2025 | 671.04 | 656.24 | 656.24 | 671.78 | 653.74 | 1.88M |
| December 05, 2025 | 664.48 | 673.63 | 673.63 | 676.6 | 663.54 | 2.34M |
| December 04, 2025 | 648.59 | 663.08 | 663.08 | 665.32 | 647.51 | 2.13M |
| December 03, 2025 | 630.86 | 647.68 | 647.68 | 648.1 | 629.9 | 1.78M |
| December 02, 2025 | 632.39 | 635.63 | 635.63 | 635.74 | 623.99 | 1.54M |
| December 01, 2025 | 629.11 | 631.62 | 631.62 | 635.9 | 627.14 | 1.86M |