353.89
-1.19(-0.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 353.35 | 353.89 | 353.89 | 359.08 | 350.18 | 1.59M |
| February 12, 2026 | 361.98 | 355.08 | 355.08 | 370 | 352.55 | 1.87M |
| February 11, 2026 | 358.63 | 358.75 | 358.75 | 367.73 | 355 | 2.49M |
| February 10, 2026 | 349.91 | 359.35 | 359.35 | 363.54 | 347.36 | 4.01M |
| February 09, 2026 | 331.25 | 331.21 | 331.21 | 332.07 | 326.13 | 2.36M |
| February 06, 2026 | 326.4 | 333.24 | 333.24 | 333.96 | 326 | 1.42M |
| February 05, 2026 | 324.33 | 326.45 | 326.45 | 326.93 | 320.4 | 1.35M |
| February 04, 2026 | 321.35 | 324.56 | 324.56 | 329.78 | 320.39 | 2.07M |
| February 03, 2026 | 316.54 | 318.42 | 318.42 | 322.86 | 316.07 | 1.26M |
| February 02, 2026 | 316.45 | 319.29 | 319.29 | 321.1 | 314.26 | 978,562 |
| January 30, 2026 | 316.71 | 315.3 | 315.3 | 318.95 | 313.25 | 1.33M |
| January 29, 2026 | 312.49 | 319.77 | 319.77 | 320.75 | 312.49 | 1.7M |
| January 28, 2026 | 315.08 | 312.07 | 312.07 | 316 | 311.57 | 1.09M |
| January 27, 2026 | 315.84 | 313.95 | 313.95 | 316.35 | 313.26 | 954,000 |
| January 26, 2026 | 317.59 | 316.7 | 316.7 | 319.47 | 313 | 1.25M |
| January 23, 2026 | 319.31 | 319.7 | 319.7 | 320.74 | 316.69 | 1.37M |
| January 22, 2026 | 322.99 | 321.67 | 321.67 | 327.2 | 320.71 | 1.58M |
| January 21, 2026 | 314.83 | 320.56 | 320.56 | 321.84 | 312.59 | 1.98M |
| January 20, 2026 | 320.68 | 313.84 | 313.84 | 321.96 | 312.67 | 1.76M |
| January 16, 2026 | 327.24 | 325.88 | 325.88 | 327.75 | 322.26 | 1.88M |
| January 15, 2026 | 322.98 | 325.79 | 325.79 | 329.69 | 322.36 | 2.12M |
| January 14, 2026 | 321.05 | 319.68 | 319.68 | 322.05 | 314.75 | 1.44M |
| January 13, 2026 | 322.97 | 322.96 | 322.96 | 325.46 | 319.83 | 1.23M |
| January 12, 2026 | 325.15 | 323.35 | 323.35 | 325.15 | 319.01 | 1.4M |
| January 09, 2026 | 326.96 | 328.18 | 328.18 | 331.09 | 326.52 | 1.46M |
| January 08, 2026 | 317.65 | 324.91 | 324.91 | 325.71 | 316.7 | 1.27M |
| January 07, 2026 | 319.74 | 319.26 | 319.26 | 322.24 | 317.53 | 1.35M |
| January 06, 2026 | 309.95 | 321.86 | 321.86 | 322.6 | 309.6 | 1.6M |
| January 05, 2026 | 311.82 | 311.03 | 311.03 | 316.32 | 308.31 | 2.17M |
| January 02, 2026 | 310.55 | 313.41 | 313.41 | 314.3 | 309 | 1.06M |
| December 31, 2025 | 313.93 | 310.24 | 310.24 | 315.34 | 309.67 | 1.23M |
| December 30, 2025 | 314.41 | 313.94 | 313.94 | 315.51 | 313.55 | 877,254 |
| December 29, 2025 | 315.1 | 314.41 | 314.41 | 315.57 | 312.43 | 764,642 |
| December 26, 2025 | 315.16 | 315.58 | 315.58 | 315.96 | 314.05 | 663,534 |
| December 24, 2025 | 313.09 | 315.16 | 315.16 | 316.22 | 313.07 | 531,716 |
| December 23, 2025 | 313.14 | 314.07 | 314.07 | 316.69 | 313.14 | 1.17M |
| December 22, 2025 | 310.13 | 313.75 | 313.75 | 315.4 | 309.95 | 1.07M |
| December 19, 2025 | 304.4 | 310.16 | 310.16 | 311.68 | 304.4 | 3.06M |
| December 18, 2025 | 310.25 | 306.82 | 306.82 | 311.69 | 304.9 | 1.66M |
| December 17, 2025 | 305.46 | 310.07 | 310.07 | 311.65 | 305.46 | 1.66M |
| December 16, 2025 | 308.48 | 305.97 | 305.97 | 309.6 | 303.05 | 2.01M |
| December 15, 2025 | 304.45 | 308.49 | 308.49 | 310.23 | 302.17 | 2.22M |
| December 12, 2025 | 298.26 | 298.72 | 298.72 | 300.75 | 296.64 | 1.79M |
| December 11, 2025 | 287.17 | 296.46 | 296.46 | 297.41 | 285.07 | 2.26M |
| December 10, 2025 | 283.89 | 286.96 | 286.96 | 287.98 | 282.03 | 1.74M |
| December 09, 2025 | 287.4 | 283.84 | 283.84 | 287.67 | 283.1 | 2.04M |
| December 08, 2025 | 292.07 | 287.82 | 287.82 | 292.16 | 286.65 | 1.57M |
| December 05, 2025 | 295.2 | 292.59 | 292.59 | 296.28 | 292 | 1.6M |
| December 04, 2025 | 302.93 | 296 | 296 | 306.65 | 292.37 | 2.27M |
| December 03, 2025 | 303.52 | 306.65 | 306.65 | 309.43 | 303.52 | 1.46M |
| December 02, 2025 | 304.56 | 304.65 | 304.65 | 305.66 | 299.36 | 1.12M |
| December 01, 2025 | 302.43 | 303.44 | 303.44 | 307.08 | 302 | 1.42M |
| November 28, 2025 | 303.9 | 304.79 | 304.79 | 305.14 | 302.95 | 575,500 |
| November 26, 2025 | 303.51 | 304.65 | 304.65 | 306 | 301.94 | 1.24M |
| November 25, 2025 | 297.15 | 304.12 | 304.12 | 305.01 | 296.67 | 1.37M |
| November 24, 2025 | 295.55 | 296.23 | 296.23 | 297.96 | 292.72 | 2.35M |
| November 21, 2025 | 284.37 | 295.84 | 295.84 | 298.03 | 284.27 | 2.38M |
| November 20, 2025 | 285.42 | 282.38 | 282.38 | 289.36 | 281.72 | 1.22M |
| November 19, 2025 | 282.88 | 284.2 | 283.53 | 285.46 | 281.53 | 1.04M |
| November 18, 2025 | 283.22 | 282.9 | 282.23 | 286.94 | 281.3 | 1.55M |