290.72
+3.515(+1.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 289.15 | 290.71 | 290.71 | 296.3 | 281.67 | 6,976 |
| February 19, 2026 | 292.38 | 287.2 | 287.2 | 293.16 | 284.53 | 6,465 |
| February 18, 2026 | 285.82 | 294.76 | 294.76 | 295.59 | 284.07 | 9,511 |
| February 17, 2026 | 279.95 | 282.58 | 282.58 | 284.96 | 273 | 3,939 |
| February 16, 2026 | 286.93 | 281.82 | 281.82 | 288.4 | 281.3 | 3,449 |
| February 13, 2026 | 283.54 | 286.98 | 286.98 | 289.4 | 278 | 11,190 |
| February 12, 2026 | 304.78 | 288.62 | 288.62 | 306.72 | 288.54 | 11,202 |
| February 11, 2026 | 302.17 | 299.11 | 299.11 | 308.1 | 293.96 | 6,686 |
| February 10, 2026 | 304.8 | 304.34 | 304.34 | 307.79 | 301.9 | 4,693 |
| February 09, 2026 | 298.43 | 304.99 | 304.99 | 305 | 291.39 | 11,722 |
| February 06, 2026 | 277.44 | 292.99 | 292.99 | 293.42 | 275.61 | 11,029 |
| February 05, 2026 | 294.9 | 286.15 | 286.15 | 297.39 | 276.92 | 11,014 |
| February 04, 2026 | 311.33 | 297.76 | 297.76 | 311.49 | 294.36 | 11,437 |
| February 03, 2026 | 329.73 | 311.02 | 311.02 | 330.65 | 310 | 5,408 |
| February 02, 2026 | 306.76 | 325.84 | 325.84 | 325.84 | 306.34 | 8,476 |
| January 30, 2026 | 319.02 | 322.63 | 322.63 | 327.42 | 317.32 | 7,681 |
| January 29, 2026 | 339.82 | 317.79 | 317.79 | 340.78 | 312.68 | 12,562 |
| January 28, 2026 | 341.66 | 335.53 | 335.53 | 342.44 | 335.53 | 8,356 |
| January 27, 2026 | 330.11 | 333.32 | 333.32 | 333.99 | 327.04 | 4,997 |
| January 26, 2026 | 319.01 | 326.29 | 326.29 | 326.53 | 314.6 | 5,156 |
| January 23, 2026 | 318.48 | 321.54 | 321.54 | 324.09 | 313.9 | 3,349 |
| January 22, 2026 | 314.89 | 317.5 | 317.5 | 320.33 | 313.16 | 5,967 |
| January 21, 2026 | 301.41 | 308.34 | 308.34 | 311 | 295 | 7,991 |
| January 20, 2026 | 304.3 | 308.59 | 308.59 | 309.43 | 297.41 | 11,749 |
| January 19, 2026 | 306.94 | 306.47 | 306.47 | 308.85 | 302.62 | 6,957 |
| January 16, 2026 | 324.71 | 320.48 | 320.48 | 326.13 | 316.15 | 5,901 |
| January 15, 2026 | 319.25 | 326.52 | 326.52 | 328.84 | 318.79 | 16,469 |
| January 14, 2026 | 326.06 | 314.39 | 314.39 | 326.61 | 309.99 | 5,449 |
| January 13, 2026 | 327.75 | 327.71 | 327.71 | 333 | 324 | 9,225 |
| January 12, 2026 | 320.97 | 328.9 | 328.9 | 328.9 | 317.58 | 13,307 |
| January 09, 2026 | 319 | 325.73 | 325.73 | 327.54 | 318.81 | 14,982 |
| January 08, 2026 | 322.2 | 316.91 | 316.91 | 324.17 | 315.37 | 7,090 |
| January 07, 2026 | 322.32 | 327.67 | 327.67 | 328.6 | 321.1 | 6,517 |
| January 06, 2026 | 318.34 | 319.97 | 319.97 | 323 | 314 | 3,623 |
| January 05, 2026 | 311.93 | 319.36 | 319.36 | 319.81 | 311.9 | 3,863 |
| January 02, 2026 | 317.65 | 309.87 | 309.87 | 322.37 | 305 | 5,987 |
| December 31, 2025 | 316.32 | 317.17 | 317.17 | 317.17 | 314.17 | 2,790 |
| December 30, 2025 | 320.42 | 322.52 | 322.52 | 323 | 319.41 | 5,230 |
| December 29, 2025 | 323.88 | 320.19 | 320.19 | 324.45 | 319.45 | 9,367 |
| December 24, 2025 | 323.55 | 324.18 | 324.18 | 324.18 | 323.07 | 1,061 |
| December 23, 2025 | 319.08 | 321.47 | 321.47 | 321.61 | 316.76 | 3,658 |
| December 22, 2025 | 319.99 | 319.83 | 319.83 | 323.55 | 318.07 | 8,404 |
| December 19, 2025 | 307.61 | 314.27 | 314.27 | 316.28 | 304.93 | 4,527 |
| December 18, 2025 | 296.32 | 307.37 | 307.37 | 309.09 | 296.03 | 4,937 |
| December 17, 2025 | 309.74 | 296.07 | 296.07 | 313.25 | 296.07 | 8,209 |
| December 16, 2025 | 299.79 | 304.79 | 304.79 | 309.38 | 299.02 | 7,432 |
| December 15, 2025 | 312.8 | 310.69 | 310.69 | 318.71 | 306.02 | 11,234 |
| December 12, 2025 | 329.46 | 312.06 | 312.06 | 329.81 | 308.29 | 7,607 |
| December 11, 2025 | 324.1 | 322.34 | 322.34 | 330.14 | 318.79 | 8,718 |
| December 10, 2025 | 331.31 | 328.17 | 328.17 | 331.81 | 323.98 | 7,759 |
| December 09, 2025 | 330.2 | 330.47 | 330.47 | 330.57 | 325.1 | 3,354 |
| December 08, 2025 | 334.21 | 328.07 | 328.07 | 336.6 | 328.07 | 4,065 |
| December 05, 2025 | 329.59 | 329.89 | 329.89 | 336.63 | 326 | 6,320 |
| December 04, 2025 | 328.63 | 325.76 | 325.76 | 331.91 | 323.8 | 5,052 |
| December 03, 2025 | 328.74 | 325.37 | 325.37 | 329.19 | 320.4 | 5,768 |
| December 02, 2025 | 317.17 | 321.13 | 321.13 | 329 | 281.97 | 5,821 |
| December 01, 2025 | 314.31 | 318.3 | 318.3 | 319.58 | 311.83 | 6,305 |
| November 28, 2025 | 317.65 | 318.77 | 318.77 | 320.9 | 317 | 2,840 |
| November 27, 2025 | 316.21 | 315.47 | 315.47 | 316.76 | 314.8 | 1,533 |
| November 26, 2025 | 312 | 316.21 | 316.21 | 316.79 | 307.37 | 14,682 |