544.11
+2.99(+0.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 539.63 | 544.11 | 544.11 | 547.98 | 535 | 603,401 |
| February 19, 2026 | 541.97 | 541.12 | 541.12 | 550 | 536.35 | 582,647 |
| February 18, 2026 | 534.17 | 545.25 | 545.25 | 545.89 | 530.35 | 798,567 |
| February 17, 2026 | 529.13 | 521.33 | 521.33 | 535.35 | 512.75 | 791,700 |
| February 13, 2026 | 524.32 | 526.06 | 526.06 | 534.04 | 520.19 | 984,312 |
| February 12, 2026 | 513.14 | 522.22 | 520.17 | 527.25 | 501.08 | 1.19M |
| February 11, 2026 | 517.8 | 511.84 | 509.83 | 520.33 | 502.31 | 1.23M |
| February 10, 2026 | 546.01 | 515.66 | 515.66 | 558.69 | 513.03 | 1.26M |
| February 09, 2026 | 557 | 559.39 | 559.39 | 568.48 | 550.34 | 937,600 |
| February 06, 2026 | 569.17 | 557.78 | 557.78 | 575.19 | 550 | 959,320 |
| February 05, 2026 | 584.05 | 565.9 | 565.9 | 592.04 | 551.58 | 1.11M |
| February 04, 2026 | 575.14 | 571.02 | 571.02 | 575.75 | 558.62 | 1.12M |
| February 03, 2026 | 611.1 | 581.48 | 581.48 | 614.33 | 574.19 | 1.11M |
| February 02, 2026 | 608.45 | 624.75 | 624.75 | 626.28 | 601.19 | 767,500 |
| January 30, 2026 | 605.54 | 609.22 | 609.22 | 612.97 | 602.95 | 569,411 |
| January 29, 2026 | 616.26 | 608.24 | 608.24 | 618 | 601.32 | 799,800 |
| January 28, 2026 | 578.45 | 614.87 | 614.87 | 621.38 | 575.79 | 995,586 |
| January 27, 2026 | 592.53 | 581.75 | 581.75 | 595.43 | 577.74 | 518,010 |
| January 26, 2026 | 590.37 | 594.16 | 594.16 | 598.24 | 589.39 | 282,000 |
| January 23, 2026 | 589.01 | 589.76 | 589.76 | 591.45 | 584.25 | 373,100 |
| January 22, 2026 | 592.51 | 591.25 | 591.25 | 597.61 | 586.58 | 375,100 |
| January 21, 2026 | 587.36 | 588.97 | 588.97 | 595.65 | 585.77 | 405,400 |
| January 20, 2026 | 594.44 | 584.22 | 584.22 | 597 | 579.95 | 626,616 |
| January 16, 2026 | 596.6 | 602.58 | 602.58 | 605.62 | 594.13 | 509,500 |
| January 15, 2026 | 597.49 | 597.31 | 597.31 | 599.17 | 591.35 | 365,983 |
| January 14, 2026 | 586.8 | 594.79 | 594.79 | 595.98 | 583.02 | 365,184 |
| January 13, 2026 | 585.3 | 587.44 | 587.44 | 589.93 | 575.23 | 415,300 |
| January 12, 2026 | 578.26 | 586.47 | 586.47 | 587.32 | 577.51 | 233,631 |
| January 09, 2026 | 581.4 | 581.16 | 581.16 | 585.27 | 578.25 | 228,778 |
| January 08, 2026 | 578.07 | 581.33 | 581.33 | 588.55 | 576.67 | 400,804 |
| January 07, 2026 | 587.14 | 578.69 | 578.69 | 593.64 | 578.15 | 425,400 |
| January 06, 2026 | 575.27 | 586.96 | 586.96 | 588.41 | 571.99 | 331,500 |
| January 05, 2026 | 558.26 | 577.6 | 577.6 | 584.2 | 557 | 628,300 |
| January 02, 2026 | 571.57 | 565.25 | 565.25 | 574.78 | 562.29 | 409,000 |
| December 31, 2025 | 581.25 | 573.73 | 573.73 | 582.91 | 573.38 | 324,051 |
| December 30, 2025 | 581.84 | 582.25 | 582.25 | 586.22 | 579.31 | 359,524 |
| December 29, 2025 | 587.03 | 585.76 | 585.76 | 587.88 | 582.06 | 320,700 |
| December 26, 2025 | 582.88 | 584.99 | 584.99 | 585.99 | 580.68 | 245,500 |
| December 24, 2025 | 581.13 | 581.75 | 581.75 | 585 | 579.15 | 143,500 |
| December 23, 2025 | 577.37 | 581.3 | 581.3 | 581.73 | 573.32 | 372,592 |
| December 22, 2025 | 567.1 | 576.64 | 576.64 | 580.7 | 567.1 | 520,602 |
| December 19, 2025 | 559.27 | 568.28 | 568.28 | 571.92 | 559.27 | 1.73M |
| December 18, 2025 | 563.19 | 562.4 | 562.4 | 570.6 | 560.87 | 800,476 |
| December 17, 2025 | 551.16 | 560.97 | 560.97 | 568.28 | 550.53 | 705,300 |
| December 16, 2025 | 553.65 | 551.23 | 551.23 | 556.52 | 549.16 | 601,017 |
| December 15, 2025 | 551.5 | 553.51 | 553.51 | 556.65 | 549.09 | 709,173 |
| December 12, 2025 | 552.26 | 551.09 | 551.09 | 555.95 | 546.09 | 629,577 |
| December 11, 2025 | 539.1 | 549.61 | 549.61 | 550.62 | 539.1 | 685,300 |
| December 10, 2025 | 536.26 | 538.19 | 538.19 | 541.73 | 530.41 | 1.13M |
| December 09, 2025 | 539.62 | 537.22 | 537.22 | 544.87 | 536.29 | 598,859 |
| December 08, 2025 | 535.69 | 536.9 | 536.9 | 540.54 | 534.56 | 899,921 |
| December 05, 2025 | 540 | 538.26 | 538.26 | 544.14 | 531.49 | 797,661 |
| December 04, 2025 | 545.12 | 540.85 | 540.85 | 550 | 538.26 | 816,252 |
| December 03, 2025 | 546.11 | 545.56 | 545.56 | 553.44 | 545 | 994,782 |
| December 02, 2025 | 558.98 | 547.29 | 547.29 | 561.5 | 546.71 | 750,331 |
| December 01, 2025 | 559.81 | 559.66 | 559.66 | 565.79 | 558.16 | 650,028 |
| November 28, 2025 | 564.19 | 563.72 | 563.72 | 567.21 | 560.64 | 249,700 |
| November 26, 2025 | 560.68 | 562.74 | 562.74 | 566.99 | 556.6 | 575,131 |
| November 25, 2025 | 556.77 | 562.92 | 562.92 | 565.23 | 556.06 | 617,900 |
| November 24, 2025 | 561.23 | 556.6 | 556.6 | 567.41 | 556.25 | 822,100 |