277.65
+0.875(+0.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 275.95 | 277.45 | 277.45 | 277.45 | 275.95 | 92 |
| February 19, 2026 | 276.77 | 276.77 | 276.77 | 276.77 | 276.77 | 0 |
| February 18, 2026 | 278.6 | 278.98 | 278.98 | 279.35 | 278.6 | 1,918 |
| February 17, 2026 | 278.35 | 278.1 | 278.1 | 278.35 | 278.1 | 180 |
| February 16, 2026 | 278.7 | 277.33 | 277.33 | 278.8 | 277.33 | 211 |
| February 13, 2026 | 282.55 | 283.35 | 283.35 | 283.35 | 282.55 | 312 |
| February 12, 2026 | 284.25 | 282.63 | 282.63 | 284.25 | 282.63 | 562 |
| February 11, 2026 | 283.3 | 283.3 | 283.3 | 283.3 | 283.3 | 0 |
| February 10, 2026 | 281.85 | 281.85 | 281.85 | 281.85 | 281.85 | 0 |
| February 09, 2026 | 272.75 | 274.8 | 274.8 | 275.35 | 272.25 | 337 |
| February 06, 2026 | 268.5 | 268.5 | 268.5 | 268.5 | 268.5 | 0 |
| February 05, 2026 | 261.63 | 261.63 | 261.63 | 261.63 | 261.63 | 0 |
| February 04, 2026 | 265.18 | 265.18 | 265.18 | 265.18 | 265.18 | 0 |
| February 03, 2026 | 260.63 | 260.63 | 260.63 | 260.63 | 260.63 | 0 |
| February 02, 2026 | 257.45 | 259.1 | 259.1 | 259.1 | 257.15 | 301 |
| January 30, 2026 | 259.9 | 259.9 | 259.9 | 259.9 | 259.9 | 55 |
| January 29, 2026 | 259.95 | 258.15 | 258.15 | 259.95 | 258.15 | 134 |
| January 28, 2026 | 259.65 | 257.1 | 257.1 | 259.65 | 257.1 | 1 |
| January 27, 2026 | 259.63 | 259.63 | 259.63 | 259.63 | 259.63 | 0 |
| January 26, 2026 | 257.65 | 257.23 | 257.23 | 257.65 | 257.23 | 1 |
| January 23, 2026 | 254.6 | 254.6 | 254.6 | 254.6 | 254.6 | 24 |
| January 22, 2026 | 256 | 257.23 | 257.23 | 257.23 | 256 | 343 |
| January 21, 2026 | 255.18 | 255.18 | 255.18 | 255.18 | 255.18 | 0 |
| January 20, 2026 | 254.26 | 254.5 | 254.5 | 254.5 | 253.55 | 1,021 |
| January 19, 2026 | 258.08 | 258.08 | 258.08 | 258.08 | 258.08 | 0 |
| January 16, 2026 | 258.13 | 258.13 | 258.13 | 258.13 | 258.13 | 0 |
| January 15, 2026 | 258.35 | 258.35 | 258.35 | 258.35 | 258.35 | 0 |
| January 14, 2026 | 257.73 | 257.73 | 257.73 | 257.73 | 257.73 | 0 |
| January 13, 2026 | 254.95 | 254.8 | 254.8 | 254.95 | 254.8 | 58 |
| January 12, 2026 | 257.6 | 257.6 | 257.6 | 257.6 | 257.6 | 0 |
| January 09, 2026 | 255.63 | 255.63 | 255.63 | 255.63 | 255.63 | 0 |
| January 08, 2026 | 250.73 | 250.73 | 250.73 | 250.73 | 250.73 | 0 |
| January 07, 2026 | 250.93 | 250.93 | 250.93 | 250.93 | 250.93 | 0 |
| January 06, 2026 | 251.34 | 250.4 | 250.4 | 251.34 | 250.4 | 164 |
| January 05, 2026 | 250.75 | 250.75 | 250.75 | 250.75 | 250.75 | 0 |
| January 02, 2026 | 245.48 | 245.48 | 245.48 | 245.48 | 245.48 | 0 |
| December 31, 2025 | 244 | 244 | 244 | 244 | 244 | 0 |
| December 30, 2025 | 245.75 | 245.75 | 245.75 | 245.75 | 245.75 | 0 |
| December 29, 2025 | 245.33 | 245.33 | 245.33 | 245.33 | 245.33 | 0 |
| December 24, 2025 | 244.78 | 244.78 | 244.78 | 244.78 | 244.78 | 0 |
| December 23, 2025 | 245.7 | 245.7 | 245.7 | 245.7 | 245.7 | 0 |
| December 22, 2025 | 243.08 | 243.08 | 243.08 | 243.08 | 243.08 | 0 |
| December 19, 2025 | 244.23 | 244.23 | 244.23 | 244.23 | 244.23 | 0 |
| December 18, 2025 | 243.43 | 243.43 | 243.43 | 243.43 | 243.43 | 0 |
| December 17, 2025 | 242.75 | 242.75 | 242.75 | 242.75 | 242.75 | 0 |
| December 16, 2025 | 245.25 | 245.38 | 245.38 | 245.38 | 245.25 | 26 |
| December 15, 2025 | 248.65 | 248.65 | 248.65 | 248.65 | 248.65 | 143 |
| December 12, 2025 | 245.3 | 245.3 | 245.3 | 245.3 | 245.3 | 0 |
| December 11, 2025 | 246.05 | 246.05 | 246.05 | 246.05 | 246.05 | 0 |
| December 10, 2025 | 243.45 | 243.88 | 243.88 | 243.88 | 243.45 | 260 |
| December 09, 2025 | 243.78 | 243.78 | 243.78 | 243.78 | 243.78 | 0 |
| December 08, 2025 | 244.7 | 242.95 | 242.95 | 244.8 | 242.85 | 39 |
| December 05, 2025 | 243.23 | 243.23 | 243.23 | 243.23 | 243.23 | 0 |
| December 04, 2025 | 245.1 | 243.93 | 243.93 | 245.1 | 243.93 | 28 |
| December 03, 2025 | 240.38 | 240.38 | 240.38 | 240.38 | 240.38 | 0 |
| December 02, 2025 | 239.7 | 239.7 | 239.7 | 239.7 | 239.7 | 0 |
| December 01, 2025 | 240.73 | 240.73 | 240.73 | 240.73 | 240.73 | 0 |
| November 28, 2025 | 239.4 | 241.58 | 241.58 | 241.58 | 239.4 | 31 |
| November 27, 2025 | 241.18 | 241.18 | 241.18 | 241.18 | 241.18 | 0 |
| November 26, 2025 | 241.83 | 241.83 | 241.83 | 241.83 | 241.83 | 0 |