514.64
-10.02(-1.91%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 05, 2026 | 521.1 | 524.66 | 524.66 | 525.32 | 512.75 | 3.88M |
| March 04, 2026 | 524.16 | 522.92 | 522.92 | 526.16 | 520.28 | 2.31M |
| March 03, 2026 | 513.61 | 524.32 | 524.32 | 526.79 | 513 | 4.2M |
| March 02, 2026 | 509.48 | 521 | 521 | 526.16 | 507.34 | 3.83M |
| February 27, 2026 | 509.47 | 517.21 | 517.21 | 518.76 | 506.75 | 5.12M |
| February 26, 2026 | 510.95 | 514.77 | 514.77 | 519.9 | 509.01 | 4.84M |
| February 25, 2026 | 502.82 | 509.39 | 509.39 | 510.54 | 502.42 | 4.14M |
| February 24, 2026 | 493.74 | 498 | 498 | 499.25 | 491.26 | 5.29M |
| February 23, 2026 | 520.47 | 496.03 | 496.03 | 522.72 | 490 | 6.31M |
| February 20, 2026 | 520.25 | 526.41 | 526.41 | 527.5 | 518.59 | 2.84M |
| February 19, 2026 | 524.81 | 520.26 | 520.26 | 526.53 | 516.05 | 3.01M |
| February 18, 2026 | 522.49 | 527.98 | 527.98 | 530.76 | 519.4 | 3.57M |
| February 17, 2026 | 515 | 521.93 | 521.93 | 525.86 | 515 | 3.18M |
| February 13, 2026 | 529.06 | 518.36 | 518.36 | 533.99 | 516.02 | 4.02M |
| February 12, 2026 | 540.18 | 527.46 | 527.46 | 543 | 527.15 | 2.73M |
| February 11, 2026 | 538.2 | 537.46 | 537.46 | 540.35 | 533.11 | 3.69M |
| February 10, 2026 | 536.27 | 540.39 | 540.39 | 547 | 535 | 2.22M |
| February 09, 2026 | 543.71 | 535.33 | 535.33 | 546.55 | 534.2 | 4.11M |
| February 06, 2026 | 553.07 | 548.74 | 548.74 | 556.79 | 539.8 | 3.78M |
| February 05, 2026 | 554.85 | 551.89 | 551.89 | 561.92 | 549.95 | 4.62M |
| February 04, 2026 | 549.73 | 553.52 | 553.52 | 556.6 | 541.01 | 4.45M |
| February 03, 2026 | 554.33 | 550.72 | 550.72 | 560.11 | 549.03 | 5.71M |
| February 02, 2026 | 540.99 | 555.37 | 555.37 | 557.12 | 540.95 | 4.6M |
| January 30, 2026 | 541.01 | 538.79 | 538.79 | 543.76 | 535.23 | 4.31M |
| January 29, 2026 | 531.79 | 543.73 | 543.73 | 544.24 | 520.11 | 5.49M |
| January 28, 2026 | 521.96 | 521.37 | 521.37 | 523.83 | 518.27 | 5.48M |
| January 27, 2026 | 527.65 | 520.41 | 520.41 | 529.11 | 519.55 | 3.85M |
| January 26, 2026 | 526.71 | 527.36 | 527.36 | 530.39 | 522.65 | 4.84M |
| January 23, 2026 | 531.41 | 524.74 | 524.74 | 532.14 | 520.16 | 5M |
| January 22, 2026 | 529.92 | 532.86 | 532.86 | 533.19 | 523.81 | 5.11M |
| January 21, 2026 | 533.52 | 527.57 | 527.57 | 537.4 | 524.77 | 3.87M |
| January 20, 2026 | 530.6 | 531.74 | 531.74 | 536.41 | 528.51 | 4.1M |
| January 16, 2026 | 540.24 | 539.49 | 539.49 | 544.03 | 538.68 | 3.5M |
| January 15, 2026 | 548.52 | 542.65 | 542.65 | 549.88 | 539 | 4.01M |
| January 14, 2026 | 544.5 | 546.82 | 546.82 | 548.59 | 538.15 | 3.94M |
| January 13, 2026 | 558.95 | 544.99 | 544.99 | 558.95 | 533.7 | 8.72M |
| January 12, 2026 | 564.03 | 566.28 | 566.28 | 567.88 | 555.89 | 3.49M |
| January 09, 2026 | 578.11 | 575.54 | 575.54 | 581.31 | 575.34 | 2.22M |
| January 08, 2026 | 577.51 | 580.07 | 580.07 | 589.67 | 573.5 | 3.39M |
| January 07, 2026 | 579.27 | 579.92 | 579.92 | 585.28 | 577.62 | 3.65M |
| January 06, 2026 | 569 | 580.34 | 580.34 | 581.37 | 567.94 | 4.06M |
| January 05, 2026 | 559.62 | 568.57 | 568.57 | 576.26 | 558.45 | 2.85M |
| January 02, 2026 | 570.71 | 563.13 | 563.13 | 570.88 | 559.49 | 3.9M |
| December 31, 2025 | 576.56 | 570.88 | 570.88 | 577.98 | 570.62 | 1.74M |
| December 30, 2025 | 576.08 | 577.42 | 577.42 | 577.78 | 574.25 | 1.51M |
| December 29, 2025 | 579.6 | 577.9 | 577.9 | 581.99 | 577.41 | 1.27M |
| December 26, 2025 | 579.75 | 579.83 | 579.83 | 581.2 | 578.68 | 719,498 |
| December 24, 2025 | 577.25 | 579.45 | 579.45 | 582.29 | 577 | 1.06M |
| December 23, 2025 | 575.89 | 576.35 | 576.35 | 581.72 | 575.75 | 1.79M |
| December 22, 2025 | 572.23 | 575.7 | 575.7 | 579.45 | 571 | 2.5M |
| December 19, 2025 | 566.22 | 572.23 | 572.23 | 572.94 | 565.2 | 7.26M |
| December 18, 2025 | 565 | 566.21 | 566.21 | 569.13 | 563.04 | 2.26M |
| December 17, 2025 | 565.52 | 565.47 | 565.47 | 571.76 | 563.55 | 3.1M |
| December 16, 2025 | 570.7 | 566.02 | 566.02 | 571 | 562.48 | 2.75M |
| December 15, 2025 | 572.88 | 569.13 | 569.13 | 573.3 | 567.16 | 2.71M |
| December 12, 2025 | 566 | 571.93 | 571.93 | 573.71 | 565.89 | 3.52M |
| December 11, 2025 | 542.77 | 563.37 | 563.37 | 565.13 | 542.65 | 3.4M |
| December 10, 2025 | 538.09 | 538.86 | 538.86 | 544.95 | 537.5 | 3.02M |
| December 09, 2025 | 538.71 | 537.55 | 537.55 | 541.9 | 535.92 | 1.97M |
| December 08, 2025 | 546.58 | 540.44 | 540.44 | 547.33 | 537.39 | 1.82M |