315.09
+4.74(+1.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 309.23 | 315.06 | 315.06 | 317.48 | 307.27 | 1.19M |
| February 19, 2026 | 316.26 | 310.38 | 310.38 | 318.5 | 307.58 | 1.53M |
| February 18, 2026 | 320.7 | 318.82 | 318.82 | 327.24 | 316.58 | 1.73M |
| February 17, 2026 | 324 | 323.73 | 323.73 | 330.64 | 320.37 | 2.28M |
| February 13, 2026 | 329.4 | 319.61 | 319.61 | 332.51 | 319 | 2.39M |
| February 12, 2026 | 338.92 | 332.8 | 332.8 | 347.13 | 328.55 | 2.02M |
| February 11, 2026 | 347.89 | 333.75 | 333.75 | 350.58 | 331.11 | 2.74M |
| February 10, 2026 | 348.65 | 347.3 | 347.3 | 356.39 | 346.51 | 1.94M |
| February 09, 2026 | 345 | 348.03 | 348.03 | 349.26 | 341.55 | 1.97M |
| February 06, 2026 | 329.28 | 348 | 348 | 348.2 | 329 | 1.78M |
| February 05, 2026 | 327.51 | 326.09 | 326.09 | 338.28 | 323.8 | 1.95M |
| February 04, 2026 | 330 | 328.65 | 328.65 | 332.65 | 321.06 | 1.66M |
| February 03, 2026 | 331.25 | 326.29 | 326.29 | 339.68 | 325.19 | 2.29M |
| February 02, 2026 | 326.97 | 334.05 | 334.05 | 340.68 | 324.58 | 2.17M |
| January 30, 2026 | 337.54 | 324.65 | 324.65 | 341.32 | 318.5 | 3.35M |
| January 29, 2026 | 316.15 | 345.98 | 345.98 | 351.55 | 314.04 | 7.13M |
| January 28, 2026 | 292.08 | 291.6 | 291.6 | 303 | 291.13 | 3.74M |
| January 27, 2026 | 294.06 | 290.58 | 290.58 | 294.84 | 288.97 | 2M |
| January 26, 2026 | 287.65 | 293.15 | 293.15 | 293.88 | 286.95 | 2.28M |
| January 23, 2026 | 283.94 | 286.11 | 286.11 | 288.13 | 281.11 | 2.44M |
| January 22, 2026 | 282 | 285.55 | 285.55 | 287.19 | 280.32 | 2.35M |
| January 21, 2026 | 271.48 | 277.77 | 277.77 | 279 | 270.77 | 2.27M |
| January 20, 2026 | 267 | 270.01 | 270.01 | 274 | 264.39 | 2.91M |
| January 16, 2026 | 276.74 | 276.01 | 276.01 | 277.84 | 273.12 | 2.07M |
| January 15, 2026 | 281.5 | 278.11 | 278.11 | 286.48 | 275.71 | 1.38M |
| January 14, 2026 | 286 | 279.33 | 279.33 | 287.22 | 274.4 | 3.1M |
| January 13, 2026 | 294.25 | 291.72 | 291.72 | 296.62 | 285.81 | 2.48M |
| January 12, 2026 | 306.5 | 301.13 | 301.13 | 309 | 299.34 | 1.6M |
| January 09, 2026 | 305.77 | 311.5 | 311.5 | 312.3 | 303.64 | 1.77M |
| January 08, 2026 | 302 | 304.33 | 304.33 | 314.36 | 299.61 | 2.64M |
| January 07, 2026 | 295.9 | 302.42 | 302.42 | 303.75 | 295.33 | 2.36M |
| January 06, 2026 | 282.02 | 297.75 | 297.75 | 297.98 | 282.02 | 2.12M |
| January 05, 2026 | 281 | 280.16 | 280.16 | 286.34 | 276.37 | 2.29M |
| January 02, 2026 | 278.5 | 283.26 | 283.26 | 284.92 | 277.24 | 1.12M |
| December 31, 2025 | 282.02 | 278.92 | 278.92 | 282.02 | 278.58 | 1.03M |
| December 30, 2025 | 282.12 | 281.7 | 281.7 | 283.03 | 280.82 | 921,080 |
| December 29, 2025 | 285.05 | 282.69 | 282.69 | 285.3 | 280.33 | 1.3M |
| December 26, 2025 | 292.78 | 285.67 | 285.67 | 293.6 | 284.39 | 986,534 |
| December 24, 2025 | 292 | 294.12 | 294.12 | 295.23 | 291.52 | 585,313 |
| December 23, 2025 | 300.5 | 292.29 | 292.29 | 304 | 291.52 | 1.71M |
| December 22, 2025 | 295 | 300.73 | 300.73 | 301.56 | 294.46 | 1.99M |
| December 19, 2025 | 285.23 | 293.59 | 293.59 | 300.64 | 284.87 | 4.77M |
| December 18, 2025 | 287 | 286.73 | 286.73 | 290.89 | 285.05 | 2.32M |
| December 17, 2025 | 282.98 | 284.88 | 284.88 | 290.46 | 282.98 | 2.57M |
| December 16, 2025 | 287.39 | 281.51 | 281.51 | 290.57 | 280.93 | 2.18M |
| December 15, 2025 | 280.6 | 287.22 | 287.22 | 291.92 | 280.21 | 3.24M |
| December 12, 2025 | 281.38 | 278.86 | 278.86 | 282.5 | 276.62 | 2.14M |
| December 11, 2025 | 263.79 | 279.7 | 279.7 | 281.63 | 263.19 | 4.47M |
| December 10, 2025 | 249.99 | 260.38 | 260.38 | 263.34 | 245.25 | 2.95M |
| December 09, 2025 | 248.63 | 248.32 | 248.32 | 252.11 | 245.1 | 2.06M |
| December 08, 2025 | 256.82 | 252.41 | 252.41 | 257.5 | 247.72 | 2.84M |
| December 05, 2025 | 259.83 | 257.66 | 257.66 | 260.25 | 256 | 2.38M |
| December 04, 2025 | 262.16 | 259.27 | 259.27 | 263.8 | 258.26 | 2.07M |
| December 03, 2025 | 263.4 | 265.77 | 265.77 | 269.46 | 262.9 | 1.45M |
| December 02, 2025 | 267.55 | 265.08 | 265.08 | 268.55 | 259.22 | 2.11M |
| December 01, 2025 | 262.5 | 266.6 | 266.6 | 269.57 | 261 | 1.53M |
| November 28, 2025 | 267 | 266.25 | 266.25 | 268.89 | 265.56 | 648,300 |
| November 26, 2025 | 266.46 | 265.71 | 265.71 | 268.86 | 264.71 | 1.52M |
| November 25, 2025 | 260.01 | 266.41 | 266.41 | 272.25 | 258 | 3.8M |
| November 24, 2025 | 264.37 | 255.57 | 255.57 | 268.28 | 249 | 5.55M |