358.35
+3.15(+0.89%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 355.95 | 358.35 | 358.35 | 359.8 | 355.1 | 8,849 |
| February 19, 2026 | 357.95 | 355.2 | 355.2 | 357.95 | 353.9 | 7,092 |
| February 18, 2026 | 355.8 | 358.3 | 358.3 | 359.05 | 355.8 | 2,196 |
| February 17, 2026 | 352.8 | 354.65 | 354.65 | 354.65 | 352.05 | 7,694 |
| February 16, 2026 | 354.65 | 353.6 | 353.6 | 354.85 | 353.4 | 1,931 |
| February 13, 2026 | 353.75 | 353.43 | 353.43 | 354 | 351.7 | 12,652 |
| February 12, 2026 | 358.25 | 353.2 | 353.2 | 358.4 | 353.15 | 4,843 |
| February 11, 2026 | 356.7 | 355.9 | 355.9 | 357.03 | 355.5 | 5,959 |
| February 10, 2026 | 357.1 | 356.2 | 356.2 | 357.45 | 356 | 21,179 |
| February 09, 2026 | 353.8 | 356.35 | 356.35 | 356.35 | 352.9 | 6,706 |
| February 06, 2026 | 346.9 | 351.3 | 351.3 | 351.7 | 346.15 | 4,282 |
| February 05, 2026 | 351 | 347.38 | 347.38 | 352.1 | 346.35 | 3,830 |
| February 04, 2026 | 351.6 | 351.35 | 351.35 | 354.2 | 351.3 | 3,049 |
| February 03, 2026 | 353.75 | 351.8 | 351.8 | 354.55 | 349.7 | 21,530 |
| February 02, 2026 | 346.95 | 351.45 | 351.45 | 351.45 | 346.9 | 1,570 |
| January 30, 2026 | 349.45 | 350.05 | 350.05 | 352.4 | 349.35 | 1,709 |
| January 29, 2026 | 352.75 | 349.15 | 349.15 | 353.7 | 349.15 | 1,812 |
| January 28, 2026 | 354.45 | 349.65 | 349.65 | 354.5 | 349.65 | 4,749 |
| January 27, 2026 | 350 | 353.85 | 353.85 | 353.95 | 348.8 | 1,408 |
| January 26, 2026 | 347.45 | 349.23 | 349.23 | 349.7 | 347.25 | 8,584 |
| January 23, 2026 | 344.15 | 345.1 | 345.1 | 345.1 | 343.65 | 5,019 |
| January 22, 2026 | 343.45 | 344.78 | 344.78 | 345.4 | 342.75 | 4,693 |
| January 21, 2026 | 340.15 | 340.1 | 340.1 | 340.95 | 338 | 3,496 |
| January 20, 2026 | 339 | 340.95 | 340.95 | 340.95 | 338.3 | 2,509 |
| January 19, 2026 | 339.9 | 340.8 | 340.8 | 341.4 | 339.65 | 7,275 |
| January 16, 2026 | 343.85 | 343.25 | 343.4 | 344.3 | 342.6 | 16,043 |
| January 15, 2026 | 344.1 | 344.1 | 344.1 | 344.45 | 343.25 | 5,013 |
| January 14, 2026 | 343 | 343.25 | 343.25 | 343.75 | 342.75 | 11,838 |
| January 13, 2026 | 343.85 | 342.45 | 342.45 | 343.9 | 342.15 | 78,943 |
| January 12, 2026 | 342.7 | 343.85 | 343.85 | 343.9 | 342 | 8,965 |
| January 09, 2026 | 339.75 | 341.7 | 341.7 | 341.7 | 339.75 | 4,312 |
| January 08, 2026 | 339.95 | 339 | 339 | 340.2 | 338.75 | 1,857 |
| January 07, 2026 | 341.25 | 340.75 | 340.75 | 341.25 | 339.95 | 4,559 |
| January 06, 2026 | 341.05 | 340.85 | 340.85 | 341.8 | 339.7 | 6,760 |
| January 05, 2026 | 337.7 | 339.85 | 339.85 | 339.85 | 336.15 | 11,402 |
| January 02, 2026 | 336.95 | 337.3 | 337.3 | 337.8 | 333.05 | 10,712 |
| December 31, 2025 | 334.95 | 334.8 | 334.8 | 334.95 | 333.65 | 6,267 |
| December 30, 2025 | 333.85 | 336.1 | 336.1 | 336.6 | 333.85 | 12,836 |
| December 29, 2025 | 334.35 | 333.9 | 333.9 | 334.75 | 333.55 | 8,464 |
| December 24, 2025 | 334.4 | 334.75 | 334.75 | 335.2 | 334.3 | 5,517 |
| December 23, 2025 | 333.95 | 334 | 334 | 334.3 | 333.45 | 1,084 |
| December 22, 2025 | 334.25 | 332.2 | 332.2 | 334.25 | 331.35 | 9,663 |
| December 19, 2025 | 330.05 | 331.85 | 331.85 | 331.85 | 330 | 2,627 |
| December 18, 2025 | 328.15 | 330.65 | 330.65 | 330.9 | 328.15 | 13,861 |
| December 17, 2025 | 328.15 | 328.23 | 328.23 | 329.35 | 327.64 | 12,867 |
| December 16, 2025 | 329.1 | 328.75 | 328.75 | 330.05 | 328.7 | 1,236 |
| December 15, 2025 | 327.75 | 330.3 | 330.3 | 330.45 | 327.65 | 180,362 |
| December 12, 2025 | 329.35 | 326.7 | 326.7 | 330.35 | 326.7 | 2,381 |
| December 11, 2025 | 325.6 | 328.73 | 328.73 | 329.8 | 325 | 1,567 |
| December 10, 2025 | 323.5 | 324.25 | 324.25 | 324.45 | 322.9 | 43,493 |
| December 09, 2025 | 324.7 | 323.95 | 323.95 | 325.35 | 323.55 | 16,543 |
| December 08, 2025 | 324.2 | 323.65 | 323.65 | 324.85 | 323.2 | 3,177 |
| December 05, 2025 | 325.65 | 324.2 | 324.2 | 326.05 | 324.15 | 18,121 |
| December 04, 2025 | 324.8 | 325 | 325 | 325.7 | 324.4 | 2,263 |
| December 03, 2025 | 323.2 | 323.58 | 323.58 | 323.95 | 323.05 | 4,043 |
| December 02, 2025 | 321.4 | 321.55 | 321.55 | 322.7 | 321.1 | 3,453 |
| December 01, 2025 | 320.85 | 321.85 | 321.85 | 322 | 320.85 | 430 |
| November 28, 2025 | 320.7 | 321.85 | 321.85 | 321.85 | 319.05 | 446 |
| November 27, 2025 | 320.2 | 320.85 | 320.85 | 321.1 | 319.75 | 2,284 |
| November 26, 2025 | 317.45 | 320.43 | 320.43 | 320.5 | 316.65 | 10,238 |