494.02
+1.92(+0.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 24, 2026 | 489.69 | 494.02 | 494.02 | 496.27 | 487.51 | 1.4M |
| February 23, 2026 | 498.88 | 492.1 | 492.1 | 502.7 | 486.45 | 1.77M |
| February 20, 2026 | 497.15 | 504.05 | 504.05 | 504.75 | 495.23 | 1.55M |
| February 19, 2026 | 495.71 | 499.53 | 499.53 | 503.73 | 495.25 | 1.43M |
| February 18, 2026 | 494.24 | 500.76 | 500.76 | 502.41 | 490.64 | 1.46M |
| February 17, 2026 | 482.4 | 493.35 | 493.35 | 495.19 | 481.23 | 1.58M |
| February 13, 2026 | 479.65 | 485.84 | 485.84 | 495.57 | 479.65 | 1.82M |
| February 12, 2026 | 496.12 | 478.6 | 478.6 | 497.84 | 475.83 | 2.96M |
| February 11, 2026 | 492.75 | 496.12 | 496.12 | 500.34 | 490.66 | 1.93M |
| February 10, 2026 | 493.82 | 495.15 | 495.15 | 500.38 | 493.53 | 1.77M |
| February 09, 2026 | 486.05 | 492.84 | 492.84 | 493.54 | 483.9 | 2.21M |
| February 06, 2026 | 482.17 | 488.15 | 488.15 | 491.65 | 480.07 | 2.52M |
| February 05, 2026 | 482.78 | 476.32 | 476.32 | 489.51 | 475.17 | 2.7M |
| February 04, 2026 | 480.5 | 478.49 | 478.49 | 481.19 | 465.69 | 3.4M |
| February 03, 2026 | 495.21 | 478.88 | 478.88 | 499 | 476.79 | 3.78M |
| February 02, 2026 | 502 | 496.73 | 496.73 | 504.2 | 496.15 | 2.13M |
| January 30, 2026 | 506.7 | 504.22 | 504.22 | 511.03 | 501.39 | 1.7M |
| January 29, 2026 | 521.17 | 507.41 | 507.41 | 522 | 502.49 | 1.69M |
| January 28, 2026 | 523.91 | 522.04 | 522.04 | 529.36 | 520.24 | 1.85M |
| January 27, 2026 | 532.61 | 525.04 | 525.04 | 535 | 523.54 | 1.48M |
| January 26, 2026 | 523.95 | 528.81 | 528.81 | 533.97 | 518.65 | 2.57M |
| January 23, 2026 | 530 | 523.99 | 523.99 | 540 | 521.18 | 2.79M |
| January 22, 2026 | 525.41 | 525.81 | 525.81 | 532 | 522.72 | 2.78M |
| January 21, 2026 | 527.57 | 523.5 | 523.5 | 530.03 | 518.64 | 1.64M |
| January 20, 2026 | 526.9 | 527.44 | 527.44 | 532.61 | 525.23 | 2.15M |
| January 16, 2026 | 542 | 535 | 535 | 542.89 | 532.74 | 3.01M |
| January 15, 2026 | 553.74 | 541.34 | 541.34 | 553.74 | 535.69 | 1.9M |
| January 14, 2026 | 533.96 | 546.76 | 546.76 | 551 | 528 | 3.6M |
| January 13, 2026 | 571.45 | 561.82 | 561.82 | 572.59 | 556.04 | 1.51M |
| January 12, 2026 | 581.97 | 572.75 | 572.75 | 582.19 | 566.8 | 1.83M |
| January 09, 2026 | 587.32 | 586.24 | 586.24 | 589.58 | 579.62 | 1.48M |
| January 08, 2026 | 582.68 | 585.08 | 585.08 | 589.95 | 582.68 | 1.47M |
| January 07, 2026 | 593.04 | 592.27 | 592.27 | 603.88 | 590.79 | 1.86M |
| January 06, 2026 | 565 | 592.85 | 592.85 | 594.62 | 564.35 | 2.63M |
| January 05, 2026 | 561.15 | 566.38 | 566.38 | 567.08 | 558 | 1.4M |
| January 02, 2026 | 566.78 | 561.98 | 561.98 | 567.39 | 555.4 | 1.3M |
| December 31, 2025 | 572.5 | 566.36 | 566.36 | 573.28 | 565.77 | 987,646 |
| December 30, 2025 | 573 | 572.63 | 572.63 | 574.77 | 570.45 | 720,448 |
| December 29, 2025 | 577.81 | 575.4 | 575.4 | 580.5 | 574.22 | 695,203 |
| December 26, 2025 | 577.72 | 577.81 | 577.81 | 579.4 | 575.96 | 468,486 |
| December 24, 2025 | 577.34 | 577.15 | 577.15 | 579.85 | 574.87 | 348,373 |
| December 23, 2025 | 577.14 | 577.34 | 577.34 | 579.2 | 573.68 | 1.27M |
| December 22, 2025 | 576 | 579.83 | 579.83 | 583.45 | 573.29 | 1.45M |
| December 19, 2025 | 561.63 | 572.47 | 572.47 | 574.57 | 561.31 | 3.89M |
| December 18, 2025 | 557.29 | 561.89 | 561.89 | 566.85 | 557.26 | 1.55M |
| December 17, 2025 | 554.68 | 556.86 | 556.86 | 561.46 | 554 | 1.65M |
| December 16, 2025 | 559.05 | 554.58 | 554.58 | 559.69 | 546.13 | 1.95M |
| December 15, 2025 | 546.05 | 559.52 | 559.52 | 561.62 | 546.05 | 2.93M |
| December 12, 2025 | 546 | 542.32 | 542.32 | 548.99 | 537.69 | 2.12M |
| December 11, 2025 | 545.47 | 547.36 | 547.36 | 553.39 | 542.71 | 1.57M |
| December 10, 2025 | 557.76 | 555.92 | 555.92 | 560.05 | 546.55 | 1.54M |
| December 09, 2025 | 566.5 | 558.13 | 558.13 | 569 | 557.5 | 1.21M |
| December 08, 2025 | 576.15 | 566.89 | 566.89 | 576.15 | 562.67 | 1.3M |
| December 05, 2025 | 569.5 | 575.34 | 575.34 | 576.88 | 569.43 | 1.1M |
| December 04, 2025 | 571.98 | 568.63 | 568.63 | 574.23 | 564.72 | 1.15M |
| December 03, 2025 | 569.51 | 569.71 | 569.71 | 571.74 | 563.05 | 1.09M |
| December 02, 2025 | 568.6 | 567.72 | 567.72 | 570.75 | 561.39 | 1.75M |
| December 01, 2025 | 568.99 | 567.37 | 567.37 | 573.54 | 566.63 | 1.21M |
| November 28, 2025 | 571.41 | 573.48 | 573.48 | 574 | 568.27 | 1M |
| November 26, 2025 | 580.66 | 574.27 | 574.27 | 582.41 | 573.75 | 793,533 |