330.00
-8.67(-2.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 12, 2026 | 339.31 | 330 | 330 | 341.31 | 317 | 2.32M |
| February 11, 2026 | 364.18 | 338.67 | 338.67 | 372.76 | 336.53 | 2.54M |
| February 10, 2026 | 395.4 | 360.58 | 360.58 | 395.49 | 348.51 | 2.94M |
| February 09, 2026 | 385.14 | 393.25 | 393.25 | 397.76 | 383.83 | 751,932 |
| February 06, 2026 | 368.56 | 385.14 | 385.14 | 387.51 | 368.19 | 541,128 |
| February 05, 2026 | 385.72 | 372.34 | 372.34 | 388.13 | 362.96 | 1.02M |
| February 04, 2026 | 387.25 | 388.96 | 388.96 | 400.16 | 377.18 | 928,940 |
| February 03, 2026 | 379.36 | 386.94 | 386.94 | 390 | 371.93 | 1.63M |
| February 02, 2026 | 362.23 | 376.33 | 376.33 | 377.47 | 362.23 | 894,811 |
| January 30, 2026 | 359.54 | 364.5 | 364.5 | 365.66 | 347.11 | 1.27M |
| January 29, 2026 | 370.57 | 362.71 | 362.71 | 379.08 | 360.79 | 1.05M |
| January 28, 2026 | 366.8 | 366.9 | 366.9 | 371.52 | 363.28 | 747,276 |
| January 27, 2026 | 359.15 | 365.05 | 365.05 | 368.52 | 356.59 | 603,724 |
| January 26, 2026 | 362.21 | 358.99 | 358.99 | 365.71 | 356.25 | 710,429 |
| January 23, 2026 | 378.05 | 362.11 | 362.11 | 378.5 | 361.68 | 598,131 |
| January 22, 2026 | 379.26 | 378.24 | 378.24 | 380.13 | 371.25 | 445,500 |
| January 21, 2026 | 368.76 | 370.95 | 370.95 | 380.56 | 368.76 | 419,377 |
| January 20, 2026 | 372.5 | 366.93 | 366.93 | 379.08 | 366.53 | 497,265 |
| January 16, 2026 | 379.32 | 378.62 | 378.62 | 383.3 | 373.41 | 487,000 |
| January 15, 2026 | 376.59 | 376.83 | 376.83 | 385 | 374.19 | 628,696 |
| January 14, 2026 | 360.51 | 371.82 | 371.82 | 373.19 | 358.42 | 493,200 |
| January 13, 2026 | 365 | 364.41 | 364.41 | 366.2 | 357.26 | 680,935 |
| January 12, 2026 | 355.78 | 365.36 | 365.36 | 366.11 | 355 | 376,122 |
| January 09, 2026 | 364.4 | 359.82 | 359.82 | 364.99 | 359.08 | 436,100 |
| January 08, 2026 | 356.07 | 362.36 | 362.36 | 364.65 | 356.07 | 382,000 |
| January 07, 2026 | 374.79 | 359.38 | 359.38 | 376.06 | 358.86 | 627,353 |
| January 06, 2026 | 372.92 | 376.56 | 376.56 | 379.15 | 366.35 | 622,449 |
| January 05, 2026 | 363.63 | 370.12 | 370.12 | 376.35 | 363.63 | 742,933 |
| January 02, 2026 | 358.01 | 361.63 | 361.63 | 364.91 | 356 | 552,050 |
| December 31, 2025 | 359.94 | 357.17 | 357.17 | 360 | 355.5 | 532,000 |
| December 30, 2025 | 365.38 | 359.75 | 359.75 | 366.78 | 355.31 | 540,700 |
| December 29, 2025 | 372.94 | 366.25 | 366.25 | 373.59 | 365.5 | 386,000 |
| December 26, 2025 | 372.98 | 372.16 | 372.16 | 373.99 | 370.18 | 336,635 |
| December 24, 2025 | 374.39 | 373.38 | 373.38 | 376.17 | 372.58 | 216,692 |
| December 23, 2025 | 371.96 | 374.28 | 374.28 | 377.53 | 370.89 | 358,211 |
| December 22, 2025 | 361.58 | 370.7 | 370.7 | 371.32 | 359.85 | 993,225 |
| December 19, 2025 | 352.38 | 362.46 | 362.46 | 365.59 | 351.95 | 1.76M |
| December 18, 2025 | 356.32 | 352.74 | 352.74 | 357.63 | 350.41 | 794,823 |
| December 17, 2025 | 369.44 | 355.72 | 355.72 | 369.82 | 354 | 806,516 |
| December 16, 2025 | 370.4 | 367.97 | 367.97 | 373.98 | 366.36 | 903,934 |
| December 15, 2025 | 381.95 | 373.43 | 373.43 | 385.5 | 370.67 | 1.01M |
| December 12, 2025 | 391.16 | 380.96 | 380.96 | 391.16 | 380.35 | 1.02M |
| December 11, 2025 | 381 | 387.45 | 387.45 | 389.51 | 378.91 | 929,603 |
| December 10, 2025 | 378.84 | 386.99 | 386.99 | 389.57 | 374.68 | 909,907 |
| December 09, 2025 | 369.41 | 374.71 | 374.71 | 382.57 | 369.41 | 554,495 |
| December 08, 2025 | 369.64 | 368.5 | 368.5 | 373.23 | 366.29 | 575,200 |
| December 05, 2025 | 366.04 | 371.01 | 371.01 | 373.89 | 364.67 | 310,922 |
| December 04, 2025 | 363.99 | 369.18 | 369.18 | 369.46 | 360.82 | 437,126 |
| December 03, 2025 | 355.16 | 361.23 | 361.23 | 362.1 | 354.11 | 507,200 |
| December 02, 2025 | 358.83 | 355.35 | 355.35 | 359.96 | 355.22 | 361,813 |
| December 01, 2025 | 352.48 | 358.29 | 358.29 | 360.54 | 351.41 | 421,221 |
| November 28, 2025 | 359.59 | 356.04 | 356.04 | 359.59 | 355.02 | 187,381 |
| November 26, 2025 | 350.21 | 353.71 | 353.71 | 356.01 | 350.21 | 371,550 |
| November 25, 2025 | 346.73 | 348.4 | 348.4 | 349.69 | 342.51 | 400,782 |
| November 24, 2025 | 343.72 | 348.19 | 348.19 | 350.68 | 340.96 | 668,000 |
| November 21, 2025 | 345.07 | 344.02 | 344.02 | 346.25 | 334.7 | 678,427 |
| November 20, 2025 | 358.39 | 342.86 | 342.86 | 364.38 | 340.77 | 762,811 |
| November 19, 2025 | 359.39 | 356.37 | 356.37 | 362.51 | 353.09 | 391,256 |
| November 18, 2025 | 358.57 | 355.58 | 355.58 | 363.24 | 355.4 | 870,389 |
| November 17, 2025 | 368.32 | 361.4 | 361.4 | 371.57 | 356.4 | 746,040 |