472.86
+5.35(+1.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 458.43 | 467.51 | 467.51 | 467.66 | 455.28 | 2.39M |
| February 10, 2026 | 454.32 | 460.51 | 460.51 | 464.16 | 454.18 | 2.57M |
| February 09, 2026 | 448.17 | 456.34 | 456.34 | 457.5 | 444.02 | 3.61M |
| February 06, 2026 | 455.9 | 448.24 | 448.24 | 457.99 | 445 | 3.13M |
| February 05, 2026 | 471.07 | 459.69 | 459.69 | 474.38 | 459.26 | 3.45M |
| February 04, 2026 | 466.21 | 473.33 | 473.33 | 477.33 | 465.63 | 3.42M |
| February 03, 2026 | 458.39 | 463.57 | 463.57 | 466.81 | 458.28 | 2.91M |
| February 02, 2026 | 459.35 | 460.16 | 460.16 | 462.37 | 458 | 2.19M |
| January 30, 2026 | 452.63 | 456.97 | 456.97 | 457.37 | 451.59 | 2.82M |
| January 29, 2026 | 452.91 | 455 | 455 | 456.04 | 448.16 | 2.72M |
| January 28, 2026 | 452.68 | 451.5 | 451.5 | 453.49 | 449 | 2.28M |
| January 27, 2026 | 455.03 | 453.03 | 453.03 | 457 | 452.44 | 1.93M |
| January 26, 2026 | 452.63 | 455.03 | 455.03 | 455.58 | 452.15 | 1.95M |
| January 23, 2026 | 443.24 | 451.57 | 451.57 | 451.98 | 443.07 | 1.64M |
| January 22, 2026 | 439.85 | 445.64 | 445.64 | 447.29 | 439.85 | 2.21M |
| January 21, 2026 | 433.47 | 439.35 | 439.35 | 440.95 | 433.03 | 2.63M |
| January 20, 2026 | 434.32 | 433.15 | 433.15 | 434.91 | 429.17 | 2.96M |
| January 16, 2026 | 439.46 | 438.96 | 438.96 | 440.53 | 435.66 | 3.3M |
| January 15, 2026 | 441.78 | 440.04 | 440.04 | 444 | 437.74 | 2.34M |
| January 14, 2026 | 441.83 | 439.98 | 439.98 | 444.36 | 437.9 | 2.54M |
| January 13, 2026 | 443.74 | 442.9 | 442.9 | 444.55 | 440.09 | 1.79M |
| January 12, 2026 | 442.38 | 443.63 | 443.63 | 445.98 | 439.39 | 2.28M |
| January 09, 2026 | 437.82 | 444.08 | 444.08 | 445.05 | 437.17 | 1.79M |
| January 08, 2026 | 433.44 | 439.69 | 439.69 | 442.43 | 432.41 | 2.8M |
| January 07, 2026 | 436.91 | 434.14 | 434.14 | 439.02 | 432.89 | 2.32M |
| January 06, 2026 | 434.07 | 437.16 | 437.16 | 439 | 433.46 | 2.36M |
| January 05, 2026 | 425.61 | 433.1 | 433.1 | 433.99 | 424.07 | 2.62M |
| January 02, 2026 | 426.28 | 429.11 | 429.11 | 430.81 | 422.08 | 2.2M |
| December 31, 2025 | 427.11 | 426.39 | 426.39 | 429 | 426.28 | 1.57M |
| December 30, 2025 | 425.27 | 428.36 | 428.36 | 429.46 | 423.28 | 1.48M |
| December 29, 2025 | 423.85 | 426.54 | 426.54 | 427.3 | 423.75 | 2.24M |
| December 26, 2025 | 425.4 | 424.77 | 424.77 | 426 | 423.41 | 1.33M |
| December 24, 2025 | 424.61 | 424.9 | 424.9 | 426.63 | 424.14 | 830,136 |
| December 23, 2025 | 423.6 | 425.1 | 425.1 | 425.33 | 423 | 1.66M |
| December 22, 2025 | 421.56 | 423.51 | 423.51 | 425.29 | 420.53 | 2.35M |
| December 19, 2025 | 418.03 | 421.43 | 421.43 | 423.39 | 417.19 | 6.05M |
| December 18, 2025 | 421.53 | 418.99 | 418.99 | 424.48 | 418.47 | 3.37M |
| December 17, 2025 | 423 | 422.34 | 422.34 | 424.41 | 420.78 | 4.77M |
| December 16, 2025 | 418.53 | 423.51 | 423.51 | 424.45 | 414.9 | 3.96M |
| December 15, 2025 | 417.43 | 416.99 | 416.99 | 421.51 | 410 | 4.8M |
| December 12, 2025 | 406.75 | 416.24 | 416.24 | 418.02 | 406.75 | 4.73M |
| December 11, 2025 | 395.24 | 403.3 | 403.3 | 404.29 | 394.87 | 3.27M |
| December 10, 2025 | 389.62 | 392.68 | 392.68 | 394.35 | 389 | 5.12M |
| December 09, 2025 | 391.21 | 390.38 | 390.38 | 396.83 | 390.1 | 3.57M |
| December 08, 2025 | 398.76 | 389.38 | 389.38 | 399.42 | 387.78 | 4.57M |
| December 05, 2025 | 403.96 | 399.57 | 399.57 | 404.61 | 398.93 | 3.18M |
| December 04, 2025 | 407.61 | 403.73 | 403.73 | 408.73 | 401.93 | 2.86M |
| December 03, 2025 | 408.34 | 409.15 | 409.15 | 411.02 | 406 | 1.96M |
| December 02, 2025 | 408 | 408.79 | 407.29 | 411.32 | 404.27 | 2.14M |
| December 01, 2025 | 410.02 | 407.14 | 405.65 | 411.57 | 406.72 | 2.08M |
| November 28, 2025 | 407.82 | 410.32 | 410.32 | 411.58 | 406.47 | 1.16M |
| November 26, 2025 | 407.5 | 407.9 | 407.9 | 410.49 | 407.03 | 2.49M |
| November 25, 2025 | 411.67 | 407.85 | 407.85 | 412.87 | 406.09 | 3.58M |
| November 24, 2025 | 410.24 | 407.67 | 407.67 | 412.46 | 406.71 | 4.04M |
| November 21, 2025 | 407.38 | 412.74 | 412.74 | 416.42 | 406.42 | 3.1M |
| November 20, 2025 | 414.6 | 408.51 | 408.51 | 415.95 | 408.21 | 2.72M |
| November 19, 2025 | 414.73 | 413.2 | 413.2 | 416.07 | 410.73 | 2.64M |
| November 18, 2025 | 418.73 | 414.72 | 414.72 | 419.38 | 413.65 | 2.59M |
| November 17, 2025 | 421.61 | 417.85 | 417.85 | 423.38 | 417.56 | 2.25M |
| November 14, 2025 | 428.64 | 423.39 | 423.39 | 430.1 | 423.07 | 2.47M |