332.45
+3.52(+1.07%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 18, 2026 | 329.25 | 328.93 | 328.93 | 334.61 | 326.57 | 367,149 |
| February 17, 2026 | 315.22 | 328.04 | 328.04 | 330.09 | 314.35 | 340,328 |
| February 13, 2026 | 332.74 | 317.25 | 317.25 | 333.53 | 315.42 | 332,300 |
| February 12, 2026 | 323.99 | 332.92 | 332.92 | 335.75 | 317.83 | 419,369 |
| February 11, 2026 | 321.83 | 323.29 | 323.29 | 324.79 | 302 | 463,400 |
| February 10, 2026 | 325.4 | 320.48 | 320.48 | 326.88 | 315.42 | 348,775 |
| February 09, 2026 | 317.73 | 319.54 | 319.54 | 328.6 | 310.53 | 376,301 |
| February 06, 2026 | 310.84 | 319.57 | 319.57 | 321.57 | 309.26 | 450,814 |
| February 05, 2026 | 301.51 | 305.62 | 305.62 | 311.54 | 297.27 | 593,380 |
| February 04, 2026 | 311.75 | 303.34 | 303.34 | 313 | 288.57 | 491,637 |
| February 03, 2026 | 311.5 | 310.52 | 310.52 | 325.22 | 306 | 504,504 |
| February 02, 2026 | 307.43 | 309.11 | 309.11 | 318.18 | 304.03 | 597,241 |
| January 30, 2026 | 315 | 314 | 314 | 319.13 | 309.12 | 668,815 |
| January 29, 2026 | 309.45 | 314.28 | 314.28 | 319.56 | 304.08 | 402,404 |
| January 28, 2026 | 323 | 309.92 | 309.92 | 323.4 | 308.74 | 699,600 |
| January 27, 2026 | 290 | 314.75 | 314.75 | 315.91 | 289.5 | 600,614 |
| January 26, 2026 | 305.98 | 294.04 | 294.04 | 306 | 289.72 | 621,341 |
| January 23, 2026 | 304.2 | 311.71 | 311.71 | 318 | 298.38 | 553,700 |
| January 22, 2026 | 312.79 | 304.38 | 304.78 | 319.58 | 299.19 | 430,233 |
| January 21, 2026 | 322.82 | 312.6 | 312.6 | 326.83 | 305.69 | 616,811 |
| January 20, 2026 | 307.2 | 324.08 | 324.08 | 326.06 | 307.2 | 577,000 |
| January 16, 2026 | 300.95 | 317.25 | 317.25 | 326.91 | 296.63 | 556,315 |
| January 15, 2026 | 300.32 | 297.74 | 297.74 | 305.68 | 294.29 | 785,926 |
| January 14, 2026 | 282.95 | 298.46 | 298.46 | 306.16 | 279.04 | 655,800 |
| January 13, 2026 | 276 | 280.83 | 280.83 | 281.56 | 270 | 542,905 |
| January 12, 2026 | 283 | 275.74 | 275.74 | 283.04 | 266.93 | 518,000 |
| January 09, 2026 | 291.96 | 288.45 | 288.45 | 305.21 | 285.99 | 688,792 |
| January 08, 2026 | 285.22 | 294.38 | 294.38 | 302.34 | 282 | 821,200 |
| January 07, 2026 | 274.77 | 292.63 | 292.63 | 295.01 | 271.53 | 1.07M |
| January 06, 2026 | 271.29 | 272.9 | 272.9 | 281.21 | 268.78 | 306,470 |
| January 05, 2026 | 288.13 | 276.92 | 276.92 | 288.13 | 272.14 | 450,264 |
| January 02, 2026 | 290.51 | 286.4 | 286.4 | 294.45 | 281.6 | 301,403 |
| December 31, 2025 | 296.88 | 294.74 | 294.74 | 300.99 | 293.5 | 515,162 |
| December 30, 2025 | 304 | 297.02 | 297.02 | 305.49 | 285.95 | 691,247 |
| December 29, 2025 | 317.72 | 304.58 | 304.58 | 317.72 | 298 | 1.61M |
| December 26, 2025 | 271.03 | 268.95 | 268.95 | 273.88 | 266.51 | 251,499 |
| December 24, 2025 | 279.48 | 274.76 | 274.76 | 279.48 | 270.01 | 208,943 |
| December 23, 2025 | 277.91 | 275.73 | 275.73 | 286.5 | 274.07 | 405,227 |
| December 22, 2025 | 273 | 280.4 | 280.4 | 285.85 | 268.57 | 362,454 |
| December 19, 2025 | 271.65 | 272.92 | 272.92 | 279.14 | 266.88 | 1.03M |
| December 18, 2025 | 270.31 | 269.26 | 269.26 | 275.31 | 262.31 | 349,200 |
| December 17, 2025 | 270.72 | 265.86 | 265.86 | 276.5 | 263.52 | 456,539 |
| December 16, 2025 | 270.98 | 274.51 | 274.51 | 282 | 269.77 | 820,930 |
| December 15, 2025 | 272.46 | 276.4 | 276.4 | 282.99 | 270.55 | 988,637 |
| December 12, 2025 | 263.98 | 268.8 | 268.8 | 274.35 | 263.84 | 403,030 |
| December 11, 2025 | 261.4 | 267.28 | 267.28 | 271.69 | 252.2 | 514,149 |
| December 10, 2025 | 255.71 | 261.58 | 261.58 | 265 | 251 | 1.05M |
| December 09, 2025 | 271 | 258.13 | 258.13 | 278.44 | 256.5 | 598,045 |
| December 08, 2025 | 256.92 | 270.98 | 270.98 | 278 | 256.71 | 1.59M |
| December 05, 2025 | 241 | 247.99 | 247.99 | 277.44 | 240.41 | 2.89M |
| December 04, 2025 | 185.87 | 189.97 | 189.97 | 199.53 | 180.93 | 975,000 |
| December 03, 2025 | 181 | 186.15 | 186.15 | 190.76 | 180.46 | 685,300 |
| December 02, 2025 | 185.12 | 179.12 | 179.12 | 190.4 | 171.2 | 884,700 |
| December 01, 2025 | 193.44 | 184.56 | 184.56 | 195.58 | 183.16 | 1.27M |
| November 28, 2025 | 190.36 | 196.46 | 196.46 | 199.47 | 188.01 | 708,641 |
| November 26, 2025 | 183.71 | 188.54 | 188.54 | 190.54 | 181.76 | 677,907 |
| November 25, 2025 | 191.59 | 184.25 | 184.25 | 192.29 | 183.55 | 1.1M |
| November 24, 2025 | 172.55 | 190.86 | 190.86 | 192.7 | 167.32 | 1.61M |
| November 21, 2025 | 163.07 | 169.8 | 169.8 | 174.07 | 160.11 | 1.74M |
| November 20, 2025 | 191 | 164.09 | 164.09 | 197.5 | 163.11 | 2.49M |