441.24
-1.43(-0.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 436.3 | 441.24 | 441.24 | 449.78 | 429.03 | 337,427 |
| February 19, 2026 | 444.24 | 442.67 | 442.67 | 450.88 | 435.48 | 330,809 |
| February 18, 2026 | 448.42 | 451.85 | 451.85 | 459.91 | 445.22 | 506,456 |
| February 17, 2026 | 436.02 | 442.31 | 442.31 | 452.99 | 427.67 | 467,426 |
| February 13, 2026 | 443.86 | 443.76 | 443.76 | 454.32 | 437.5 | 373,634 |
| February 12, 2026 | 472.95 | 443.55 | 443.55 | 476.1 | 435.53 | 709,556 |
| February 11, 2026 | 475.66 | 475.83 | 475.83 | 483.14 | 461.71 | 530,532 |
| February 10, 2026 | 467.59 | 460.8 | 460.8 | 467.59 | 456.58 | 221,833 |
| February 09, 2026 | 450 | 463.69 | 463.69 | 465.79 | 447.76 | 339,662 |
| February 06, 2026 | 430.86 | 459.95 | 459.95 | 465.44 | 430.86 | 420,761 |
| February 05, 2026 | 415.45 | 426.71 | 426.71 | 431.49 | 413.46 | 429,151 |
| February 04, 2026 | 445.61 | 415.64 | 415.64 | 445.61 | 405.15 | 727,322 |
| February 03, 2026 | 467.59 | 445.66 | 445.66 | 471.83 | 434.66 | 467,646 |
| February 02, 2026 | 455.07 | 454.15 | 454.15 | 464.12 | 447.42 | 631,149 |
| January 30, 2026 | 484.86 | 457.84 | 457.84 | 491.28 | 452.03 | 802,207 |
| January 29, 2026 | 487.65 | 497.63 | 497.63 | 497.93 | 474.67 | 426,819 |
| January 28, 2026 | 506.35 | 487.18 | 487.18 | 507.27 | 473.98 | 356,875 |
| January 27, 2026 | 475.48 | 477.07 | 477.07 | 484.13 | 469.74 | 366,062 |
| January 26, 2026 | 465.18 | 462.06 | 462.06 | 468.63 | 459.11 | 215,069 |
| January 23, 2026 | 462.55 | 460.91 | 460.91 | 462.55 | 436.33 | 344,449 |
| January 22, 2026 | 472.45 | 461.37 | 461.37 | 475 | 457.45 | 295,573 |
| January 21, 2026 | 456.88 | 463.02 | 463.02 | 471.61 | 446.63 | 461,431 |
| January 20, 2026 | 444.72 | 452.09 | 452.09 | 462.9 | 440.6 | 434,736 |
| January 16, 2026 | 442.3 | 445.7 | 445.7 | 450.93 | 439.6 | 391,800 |
| January 15, 2026 | 438.93 | 434.55 | 434.55 | 448.61 | 433.2 | 580,185 |
| January 14, 2026 | 402.04 | 413.04 | 413.04 | 414.96 | 400.34 | 583,613 |
| January 13, 2026 | 404.94 | 404.65 | 404.65 | 408.59 | 401.2 | 252,902 |
| January 12, 2026 | 391.91 | 403.62 | 403.62 | 406.98 | 391.91 | 259,401 |
| January 09, 2026 | 383.04 | 394.07 | 394.07 | 398.4 | 380.51 | 394,000 |
| January 08, 2026 | 375.57 | 375.79 | 375.79 | 377.11 | 366.83 | 424,147 |
| January 07, 2026 | 385.82 | 379 | 379 | 386.87 | 375.74 | 329,901 |
| January 06, 2026 | 383.05 | 391.31 | 391.31 | 395.2 | 383.02 | 505,001 |
| January 05, 2026 | 360.59 | 382.88 | 382.88 | 386.04 | 358.48 | 659,724 |
| January 02, 2026 | 336 | 347.34 | 347.34 | 351.77 | 335.41 | 392,623 |
| December 31, 2025 | 339.49 | 328.39 | 328.39 | 341.68 | 328.39 | 209,205 |
| December 30, 2025 | 338.28 | 336.04 | 336.04 | 339.74 | 334.37 | 179,366 |
| December 29, 2025 | 328.69 | 333.99 | 333.99 | 334.77 | 327.8 | 139,842 |
| December 26, 2025 | 334.01 | 330.92 | 330.92 | 335.59 | 330.17 | 113,132 |
| December 24, 2025 | 337.24 | 336.34 | 336.34 | 338.35 | 333.18 | 108,175 |
| December 23, 2025 | 332.02 | 333.95 | 333.95 | 335.25 | 329.76 | 145,935 |
| December 22, 2025 | 333.89 | 332.52 | 332.52 | 334.47 | 328.2 | 257,800 |
| December 19, 2025 | 313.33 | 322.83 | 322.83 | 327.11 | 313.33 | 499,332 |
| December 18, 2025 | 314.95 | 312.78 | 312.78 | 321.29 | 312.27 | 290,400 |
| December 17, 2025 | 316.58 | 300.95 | 300.95 | 322.2 | 298.42 | 387,503 |
| December 16, 2025 | 318.58 | 318.21 | 318.21 | 326.37 | 317.12 | 211,409 |
| December 15, 2025 | 322.55 | 324.2 | 324.2 | 329.07 | 319.61 | 395,200 |
| December 12, 2025 | 328.83 | 315.84 | 315.84 | 332.84 | 311.69 | 473,227 |
| December 11, 2025 | 331.13 | 335.82 | 335.82 | 337.38 | 324.47 | 296,700 |
| December 10, 2025 | 335.13 | 334.83 | 334.83 | 338.12 | 328.77 | 381,009 |
| December 09, 2025 | 327.53 | 336.64 | 336.64 | 338.35 | 326.55 | 300,336 |
| December 08, 2025 | 326.3 | 332.82 | 332.82 | 334 | 326.2 | 193,510 |
| December 05, 2025 | 324.43 | 324.45 | 324.45 | 328.4 | 320.18 | 186,747 |
| December 04, 2025 | 321.4 | 320.54 | 320.54 | 324.06 | 315.12 | 274,600 |
| December 03, 2025 | 317.67 | 322.56 | 322.56 | 322.58 | 309.25 | 316,800 |
| December 02, 2025 | 310.3 | 316.71 | 316.71 | 321.02 | 310.3 | 390,400 |
| December 01, 2025 | 304.95 | 305.81 | 305.81 | 308.84 | 301.11 | 181,200 |
| November 28, 2025 | 308.1 | 312.84 | 312.84 | 313.82 | 305.95 | 147,500 |
| November 26, 2025 | 303.64 | 307.67 | 307.67 | 311.9 | 301.13 | 271,116 |
| November 25, 2025 | 291.25 | 301.06 | 301.06 | 303.11 | 283.97 | 215,669 |
| November 24, 2025 | 289.99 | 298.05 | 298.05 | 300.44 | 289.02 | 434,226 |