658.26
-8.25(-1.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 666.77 | 658.26 | 658.26 | 668.25 | 648.41 | 1.45M |
| February 19, 2026 | 656.5 | 666.51 | 666.51 | 669.75 | 655.5 | 1.37M |
| February 18, 2026 | 657.17 | 649.81 | 649.81 | 660.55 | 647.19 | 1.35M |
| February 17, 2026 | 653 | 649.58 | 649.58 | 656.22 | 642 | 1.03M |
| February 13, 2026 | 639 | 652.58 | 652.58 | 656.34 | 639 | 1.49M |
| February 12, 2026 | 630 | 637.43 | 637.43 | 643.7 | 630 | 1.74M |
| February 11, 2026 | 631.23 | 628.7 | 628.7 | 633.59 | 621.67 | 1.02M |
| February 10, 2026 | 637.47 | 629.56 | 629.56 | 638.29 | 626.51 | 1.21M |
| February 09, 2026 | 625.28 | 638.29 | 638.29 | 638.97 | 625.01 | 1.59M |
| February 06, 2026 | 614.59 | 623.58 | 623.58 | 624.09 | 611.2 | 1.07M |
| February 05, 2026 | 602.73 | 609.18 | 609.18 | 614 | 595 | 1.68M |
| February 04, 2026 | 630.82 | 602.76 | 602.76 | 632.05 | 596.23 | 2.65M |
| February 03, 2026 | 640 | 628.26 | 628.26 | 646.59 | 618.45 | 2.3M |
| February 02, 2026 | 620 | 636 | 636 | 640.98 | 615.18 | 1.97M |
| January 30, 2026 | 621 | 634.22 | 634.22 | 641.19 | 615.51 | 2.09M |
| January 29, 2026 | 609.24 | 622.51 | 622.51 | 645.67 | 607.56 | 3.93M |
| January 28, 2026 | 592.9 | 597.27 | 597.27 | 599.32 | 583 | 1.32M |
| January 27, 2026 | 580 | 594.84 | 594.84 | 595.8 | 573.82 | 1.53M |
| January 26, 2026 | 590 | 581.66 | 581.66 | 590.4 | 575.63 | 1.46M |
| January 23, 2026 | 594.64 | 590.82 | 590.82 | 596.23 | 586.01 | 1.26M |
| January 22, 2026 | 585.18 | 593.91 | 593.91 | 595.95 | 582.5 | 1.49M |
| January 21, 2026 | 576.06 | 586.23 | 586.23 | 588.97 | 576.06 | 1.82M |
| January 20, 2026 | 580 | 576.06 | 576.06 | 586.85 | 573.39 | 1.52M |
| January 16, 2026 | 578.21 | 582.43 | 582.43 | 582.93 | 577.42 | 2.38M |
| January 15, 2026 | 568.66 | 577.89 | 577.89 | 579.6 | 559.73 | 1.76M |
| January 14, 2026 | 556.99 | 572.7 | 572.7 | 578.04 | 556.12 | 2.64M |
| January 13, 2026 | 560.02 | 558.3 | 558.3 | 563.3 | 550.84 | 2.01M |
| January 12, 2026 | 548.96 | 551.24 | 551.24 | 554.27 | 540.31 | 2.97M |
| January 09, 2026 | 525.88 | 542.92 | 542.92 | 546.07 | 525.88 | 2.65M |
| January 08, 2026 | 531.89 | 518.44 | 518.44 | 542.87 | 513.01 | 3.9M |
| January 07, 2026 | 525.31 | 496.87 | 496.87 | 532.38 | 496 | 3.79M |
| January 06, 2026 | 517.06 | 522.04 | 522.04 | 538.73 | 517.06 | 2.46M |
| January 05, 2026 | 503.93 | 511.57 | 511.57 | 515.88 | 503 | 1.98M |
| January 02, 2026 | 483.25 | 497.07 | 497.07 | 497.16 | 476.54 | 1.13M |
| December 31, 2025 | 489 | 483.67 | 483.67 | 489.68 | 483.52 | 667,145 |
| December 30, 2025 | 489.34 | 488 | 488 | 491.7 | 487.96 | 779,319 |
| December 29, 2025 | 483.83 | 488.87 | 488.87 | 489.43 | 483.29 | 933,400 |
| December 26, 2025 | 485.2 | 483.03 | 483.03 | 487.06 | 481.18 | 606,016 |
| December 24, 2025 | 485 | 485.75 | 485.75 | 491.18 | 484.45 | 566,446 |
| December 23, 2025 | 484 | 482.55 | 482.55 | 484.95 | 481 | 848,558 |
| December 22, 2025 | 474.96 | 483.57 | 483.57 | 485.02 | 474.96 | 1.12M |
| December 19, 2025 | 466.34 | 474.13 | 474.13 | 475.72 | 464.88 | 2.66M |
| December 18, 2025 | 472.41 | 470.14 | 470.14 | 476.2 | 469 | 1.36M |
| December 17, 2025 | 471 | 474.79 | 474.79 | 476.88 | 462.25 | 1.99M |
| December 16, 2025 | 479.61 | 477.06 | 477.06 | 479.79 | 473.86 | 1.26M |
| December 15, 2025 | 478.99 | 484.42 | 484.42 | 484.77 | 477.24 | 1M |
| December 12, 2025 | 475.66 | 480.25 | 480.25 | 480.84 | 470.79 | 1.38M |
| December 11, 2025 | 470.29 | 474.88 | 474.88 | 479.7 | 470.29 | 1.29M |
| December 10, 2025 | 466.63 | 467.92 | 467.92 | 472.99 | 456.32 | 1.36M |
| December 09, 2025 | 466.28 | 466.89 | 466.89 | 472.81 | 465 | 1.1M |
| December 08, 2025 | 453.5 | 465.38 | 465.38 | 465.56 | 451.48 | 1.39M |
| December 05, 2025 | 447.78 | 452.2 | 452.2 | 452.82 | 446.41 | 1.29M |
| December 04, 2025 | 448.18 | 448.35 | 448.35 | 449.53 | 445.43 | 1.28M |
| December 03, 2025 | 442.77 | 446.7 | 446.7 | 448.19 | 439.05 | 1.34M |
| December 02, 2025 | 440.98 | 441.82 | 441.82 | 442.75 | 437.25 | 1.54M |
| December 01, 2025 | 453.28 | 439.19 | 439.19 | 454.09 | 438.5 | 1.66M |
| November 28, 2025 | 454.54 | 457.86 | 457.86 | 457.86 | 452.61 | 748,020 |
| November 26, 2025 | 453.3 | 454.16 | 454.16 | 457.26 | 452.98 | 1.3M |
| November 25, 2025 | 451.06 | 452.41 | 452.41 | 454.03 | 448.48 | 1.62M |
| November 24, 2025 | 459.43 | 451.06 | 451.06 | 461.19 | 450.06 | 1.41M |