275.88
+3.8(+1.40%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 273.1 | 275.88 | 275.88 | 275.88 | 273.1 | 1,555 |
| February 19, 2026 | 274.95 | 272.08 | 272.08 | 274.95 | 271.05 | 1,457 |
| February 18, 2026 | 274.05 | 275.75 | 275.75 | 275.85 | 273.8 | 2,147 |
| February 17, 2026 | 270.65 | 272.25 | 272.25 | 272.35 | 269.9 | 3,187 |
| February 16, 2026 | 272.2 | 271.13 | 271.13 | 272.2 | 270.85 | 505 |
| February 13, 2026 | 271.95 | 271.58 | 271.58 | 271.95 | 270.25 | 6,630 |
| February 12, 2026 | 276.25 | 272.6 | 272.6 | 276.4 | 271.95 | 18,146 |
| February 11, 2026 | 274.55 | 273.7 | 273.7 | 274.9 | 273.2 | 14,819 |
| February 10, 2026 | 275.8 | 274.75 | 274.75 | 276.35 | 274.75 | 9,797 |
| February 09, 2026 | 272.6 | 275.1 | 275.1 | 275.2 | 271.45 | 14,568 |
| February 06, 2026 | 267 | 270.65 | 270.65 | 270.65 | 266 | 18,036 |
| February 05, 2026 | 270 | 266.58 | 266.58 | 270 | 265.7 | 4,396 |
| February 04, 2026 | 271.65 | 269.1 | 269.1 | 271.9 | 269.1 | 3,586 |
| February 03, 2026 | 272.75 | 270.6 | 270.6 | 273.75 | 269.2 | 8,258 |
| February 02, 2026 | 266.95 | 270.75 | 270.75 | 271.05 | 266.7 | 9,716 |
| January 30, 2026 | 268.9 | 269.9 | 269.9 | 271.25 | 268.9 | 1,026 |
| January 29, 2026 | 272.55 | 268.48 | 268.48 | 272.9 | 268.4 | 5,440 |
| January 28, 2026 | 275.5 | 270.77 | 270.77 | 275.5 | 270.77 | 12,868 |
| January 27, 2026 | 271 | 274.25 | 274.25 | 274.25 | 270.4 | 2,946 |
| January 26, 2026 | 268.9 | 270.4 | 270.4 | 270.9 | 268.6 | 4,142 |
| January 23, 2026 | 266.3 | 266.83 | 266.83 | 267.15 | 265.35 | 3,868 |
| January 22, 2026 | 265.5 | 267.27 | 267.27 | 267.65 | 265.5 | 4,752 |
| January 21, 2026 | 263.5 | 263 | 263 | 263.6 | 260.75 | 1,987 |
| January 20, 2026 | 261.8 | 263.7 | 263.7 | 264.15 | 261.8 | 769 |
| January 19, 2026 | 263.25 | 263.45 | 263.45 | 264.2 | 262.8 | 491 |
| January 16, 2026 | 267.65 | 266.7 | 266.7 | 267.65 | 265.9 | 10,474 |
| January 15, 2026 | 267.7 | 267.55 | 267.55 | 268.25 | 267.35 | 2,851 |
| January 14, 2026 | 268.5 | 267.1 | 267.1 | 268.8 | 267.1 | 981 |
| January 13, 2026 | 268.35 | 267.9 | 267.9 | 269.15 | 267.75 | 3,746 |
| January 12, 2026 | 266.95 | 268.25 | 268.25 | 268.3 | 266.95 | 2,214 |
| January 09, 2026 | 264.15 | 266.25 | 266.25 | 266.25 | 264.15 | 3,036 |
| January 08, 2026 | 264.35 | 262.75 | 262.75 | 264.35 | 262.75 | 472 |
| January 07, 2026 | 264.7 | 264.4 | 264.4 | 264.8 | 263.8 | 17,328 |
| January 06, 2026 | 265.2 | 264.75 | 264.75 | 265.3 | 263.8 | 2,802 |
| January 05, 2026 | 262.8 | 264.9 | 264.9 | 264.9 | 262.3 | 2,923 |
| January 02, 2026 | 260.15 | 261.6 | 261.6 | 262.35 | 260.15 | 8,939 |
| December 31, 2025 | 259.6 | 259.3 | 259.3 | 259.6 | 259 | 55 |
| December 30, 2025 | 258.65 | 261.15 | 261.15 | 261.15 | 258.65 | 2,605 |
| December 29, 2025 | 259.2 | 258.25 | 258.25 | 259.45 | 257.6 | 2,600 |
| December 24, 2025 | 259.6 | 258.83 | 258.83 | 259.65 | 258.8 | 251 |
| December 23, 2025 | 258.4 | 258.15 | 258.15 | 258.4 | 257.9 | 2,129 |
| December 22, 2025 | 257.7 | 257.8 | 257.8 | 258.1 | 257.45 | 7,782 |
| December 19, 2025 | 256.55 | 257.5 | 257.5 | 257.65 | 256.25 | 7,489 |
| December 18, 2025 | 254.5 | 257 | 257 | 257.3 | 254.4 | 3,863 |
| December 17, 2025 | 256.6 | 254.75 | 254.75 | 256.6 | 254.75 | 2,901 |
| December 16, 2025 | 257.5 | 257.08 | 257.08 | 257.9 | 256.85 | 1,933 |
| December 15, 2025 | 257 | 258.3 | 258.3 | 258.37 | 257 | 2,452 |
| December 12, 2025 | 259 | 256.15 | 256.15 | 259.55 | 256.15 | 1,928 |
| December 11, 2025 | 254.35 | 258.1 | 258.1 | 258.3 | 254.35 | 1,543 |
| December 10, 2025 | 254.1 | 253.75 | 253.75 | 254.1 | 252.9 | 2,605 |
| December 09, 2025 | 254.65 | 254 | 254 | 254.65 | 253.65 | 3,437 |
| December 08, 2025 | 254.5 | 253.95 | 253.95 | 254.9 | 253.95 | 1,019 |
| December 05, 2025 | 256.85 | 254.23 | 254.23 | 256.85 | 254.23 | 6,694 |
| December 04, 2025 | 255.1 | 254.55 | 254.55 | 255.2 | 254.1 | 3,338 |
| December 03, 2025 | 253.55 | 253.45 | 253.45 | 254.2 | 252.9 | 2,070 |
| December 02, 2025 | 252.35 | 251.85 | 251.85 | 252.75 | 251.6 | 101,704 |
| December 01, 2025 | 250.8 | 251.3 | 251.3 | 251.75 | 250.05 | 3,360 |
| November 28, 2025 | 249.9 | 250.8 | 250.8 | 250.9 | 249.2 | 218 |
| November 27, 2025 | 249.75 | 250.18 | 250.18 | 250.4 | 249.75 | 862 |
| November 26, 2025 | 247.95 | 250.18 | 250.18 | 250.18 | 246.85 | 28,256 |