270.73
+1.41(+0.52%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 10, 2026 | 270.06 | 269.32 | 269.32 | 272.78 | 265.8 | 227,867 |
| February 09, 2026 | 268.81 | 270.19 | 270.19 | 274.61 | 266.1 | 149,400 |
| February 06, 2026 | 257.92 | 268.76 | 268.76 | 270.88 | 257.92 | 327,635 |
| February 05, 2026 | 247.62 | 252.86 | 252.86 | 259.87 | 240.47 | 199,882 |
| February 04, 2026 | 265.09 | 248.72 | 248.72 | 265.09 | 242.68 | 144,158 |
| February 03, 2026 | 259.78 | 263.96 | 263.96 | 266 | 252.71 | 184,901 |
| February 02, 2026 | 247.55 | 257.41 | 257.41 | 257.91 | 245.28 | 276,563 |
| January 30, 2026 | 251.13 | 250.04 | 250.04 | 258.02 | 241.95 | 282,200 |
| January 29, 2026 | 254.42 | 254.66 | 254.66 | 258.08 | 248.02 | 225,500 |
| January 28, 2026 | 255.74 | 251.55 | 251.55 | 257.51 | 247.38 | 157,640 |
| January 27, 2026 | 251.87 | 253.08 | 253.08 | 258.23 | 250.69 | 122,231 |
| January 26, 2026 | 246.09 | 250.66 | 250.66 | 251.43 | 244.55 | 182,300 |
| January 23, 2026 | 252.88 | 244.6 | 244.6 | 253.19 | 242.28 | 190,530 |
| January 22, 2026 | 260 | 250.07 | 250.07 | 263.48 | 244.01 | 167,417 |
| January 21, 2026 | 250.99 | 256.95 | 256.95 | 257.72 | 244.29 | 300,824 |
| January 20, 2026 | 244.12 | 247.17 | 247.17 | 252.52 | 244.12 | 239,003 |
| January 16, 2026 | 246.25 | 250.37 | 250.37 | 252.53 | 243.34 | 271,016 |
| January 15, 2026 | 233.1 | 244.19 | 244.19 | 247 | 233.1 | 253,501 |
| January 14, 2026 | 233.56 | 229.5 | 229.5 | 233.56 | 221.38 | 201,362 |
| January 13, 2026 | 227.95 | 233.69 | 233.69 | 238.36 | 227.25 | 221,225 |
| January 12, 2026 | 223.85 | 225.99 | 225.99 | 227.28 | 220 | 200,034 |
| January 09, 2026 | 221.92 | 222.39 | 222.39 | 227.08 | 221.79 | 138,300 |
| January 08, 2026 | 236.07 | 221.8 | 221.8 | 236.76 | 215.4 | 193,737 |
| January 07, 2026 | 236.64 | 235.84 | 235.84 | 236.64 | 230.71 | 141,741 |
| January 06, 2026 | 231.57 | 235.44 | 235.44 | 236.02 | 220.76 | 285,900 |
| January 05, 2026 | 227.99 | 232.56 | 232.56 | 236.83 | 227.99 | 204,000 |
| January 02, 2026 | 220.84 | 226.72 | 226.72 | 226.86 | 219.96 | 101,629 |
| December 31, 2025 | 219.16 | 218.5 | 218.5 | 220.5 | 217.71 | 189,300 |
| December 30, 2025 | 222.1 | 219.16 | 219.16 | 231 | 218.47 | 153,694 |
| December 29, 2025 | 223.66 | 222.47 | 222.47 | 226.58 | 220.82 | 170,500 |
| December 26, 2025 | 226.76 | 225.05 | 225.05 | 227.11 | 224.31 | 130,462 |
| December 24, 2025 | 227.79 | 226.92 | 226.92 | 227.79 | 224.44 | 117,400 |
| December 23, 2025 | 227.52 | 227.31 | 227.31 | 229.49 | 223.29 | 195,600 |
| December 22, 2025 | 221.52 | 227.52 | 227.52 | 227.99 | 221.2 | 189,518 |
| December 19, 2025 | 216.08 | 221.15 | 221.15 | 223.82 | 216.08 | 288,880 |
| December 18, 2025 | 217.29 | 216.64 | 216.64 | 219.35 | 213.41 | 215,306 |
| December 17, 2025 | 220.89 | 212.15 | 212.15 | 226.24 | 210.5 | 290,026 |
| December 16, 2025 | 222.55 | 218.18 | 218.18 | 224.03 | 215.69 | 339,627 |
| December 15, 2025 | 221.83 | 220.51 | 220.51 | 223.26 | 217.71 | 268,000 |
| December 12, 2025 | 227.29 | 218.4 | 218.4 | 227.29 | 209.38 | 340,941 |
| December 11, 2025 | 226.5 | 226.32 | 226.32 | 230.12 | 222.5 | 248,476 |
| December 10, 2025 | 225.99 | 226.5 | 226.5 | 228.65 | 222 | 412,184 |
| December 09, 2025 | 232.01 | 226.29 | 226.29 | 236 | 225.47 | 232,702 |
| December 08, 2025 | 229.35 | 233.11 | 233.11 | 236.63 | 229 | 202,800 |
| December 05, 2025 | 231.84 | 228.54 | 228.54 | 231.84 | 223.07 | 218,059 |
| December 04, 2025 | 218.68 | 230.23 | 230.23 | 232 | 215.05 | 262,320 |
| December 03, 2025 | 217.56 | 219.79 | 219.79 | 222.24 | 211 | 187,900 |
| December 02, 2025 | 216.62 | 217.56 | 217.56 | 220.68 | 213.07 | 360,500 |
| December 01, 2025 | 219.34 | 217.15 | 217.15 | 221.76 | 213.61 | 274,804 |
| November 28, 2025 | 224.5 | 224.32 | 224.32 | 224.77 | 221.06 | 118,400 |
| November 26, 2025 | 217.88 | 221.65 | 221.65 | 225.99 | 216.38 | 248,147 |
| November 25, 2025 | 212.44 | 216.34 | 216.34 | 216.86 | 207.92 | 238,204 |
| November 24, 2025 | 204.29 | 211.99 | 211.99 | 213.53 | 204.29 | 198,400 |
| November 21, 2025 | 203.68 | 203.61 | 203.61 | 208.05 | 199.31 | 417,500 |
| November 20, 2025 | 222.93 | 204.45 | 204.45 | 226.65 | 203.19 | 329,977 |
| November 19, 2025 | 222.66 | 216.41 | 216.41 | 229.12 | 215.81 | 318,800 |
| November 18, 2025 | 218.63 | 221.72 | 221.72 | 225.8 | 215.54 | 256,210 |
| November 17, 2025 | 227.31 | 220.22 | 220.22 | 231.9 | 218.26 | 171,101 |
| November 14, 2025 | 219.74 | 229.44 | 229.44 | 230.43 | 215.41 | 235,400 |
| November 13, 2025 | 231.6 | 219.97 | 219.97 | 233.06 | 216.26 | 228,700 |