259.12
+2.83(+1.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 255.66 | 259.12 | 259.12 | 259.2 | 254.28 | 727,842 |
| February 19, 2026 | 257.66 | 256.29 | 256.29 | 260.17 | 255.76 | 821,074 |
| February 18, 2026 | 255.84 | 258.91 | 258.91 | 262.17 | 255.09 | 1.23M |
| February 17, 2026 | 251.05 | 255.82 | 255.82 | 257.79 | 248.99 | 1.34M |
| February 13, 2026 | 247.16 | 252.55 | 252.55 | 254.21 | 246.21 | 971,000 |
| February 12, 2026 | 255.66 | 245.73 | 245.73 | 257.39 | 245.65 | 1.57M |
| February 11, 2026 | 261 | 259.62 | 259.62 | 261.84 | 253.42 | 1.16M |
| February 10, 2026 | 276.01 | 263.54 | 263.54 | 277.67 | 262.99 | 1.81M |
| February 09, 2026 | 272 | 275.96 | 275.96 | 276.43 | 269.62 | 1.47M |
| February 06, 2026 | 267.05 | 271.63 | 271.63 | 272.33 | 267.03 | 1.5M |
| February 05, 2026 | 262.38 | 267.05 | 267.05 | 268.33 | 262.06 | 1.67M |
| February 04, 2026 | 251.31 | 263.03 | 263.03 | 264.88 | 251.31 | 1.73M |
| February 03, 2026 | 253.36 | 251.41 | 251.41 | 257.43 | 250.54 | 1.29M |
| February 02, 2026 | 257.18 | 254.74 | 254.74 | 258.45 | 250.85 | 1.44M |
| January 30, 2026 | 251.03 | 258.31 | 258.31 | 258.64 | 245.21 | 2.26M |
| January 29, 2026 | 257.02 | 257.61 | 257.61 | 261 | 254.55 | 1.68M |
| January 28, 2026 | 255.92 | 257.72 | 257.72 | 258.46 | 254.44 | 1.4M |
| January 27, 2026 | 255.89 | 255.5 | 255.5 | 257.93 | 254.86 | 1.09M |
| January 26, 2026 | 252.22 | 255.47 | 255.47 | 256.22 | 252.22 | 819,519 |
| January 23, 2026 | 254.78 | 252.38 | 252.38 | 255.63 | 250.19 | 722,129 |
| January 22, 2026 | 262 | 255.35 | 255.35 | 264.09 | 254.65 | 890,780 |
| January 21, 2026 | 254.86 | 259.28 | 259.28 | 260.84 | 252.84 | 853,515 |
| January 20, 2026 | 257.12 | 253.19 | 253.19 | 258.39 | 252.77 | 1.06M |
| January 16, 2026 | 260.14 | 257.58 | 257.58 | 261.04 | 256.99 | 955,400 |
| January 15, 2026 | 259.25 | 260.7 | 260.7 | 261.36 | 256.56 | 940,000 |
| January 14, 2026 | 253.65 | 259.51 | 259.51 | 260.16 | 252.49 | 970,429 |
| January 13, 2026 | 260.42 | 254.67 | 254.67 | 262.87 | 251.76 | 843,360 |
| January 12, 2026 | 251.38 | 257.84 | 257.84 | 257.99 | 250.32 | 1.11M |
| January 09, 2026 | 252.92 | 252.47 | 252.47 | 253.81 | 250.18 | 598,269 |
| January 08, 2026 | 247.04 | 250.92 | 250.92 | 252 | 246.85 | 696,952 |
| January 07, 2026 | 248 | 248.21 | 248.21 | 250.13 | 245.52 | 735,300 |
| January 06, 2026 | 244.72 | 249.19 | 249.19 | 250.15 | 243.5 | 849,103 |
| January 05, 2026 | 243.27 | 245.36 | 245.36 | 247.29 | 242.54 | 773,918 |
| January 02, 2026 | 241.75 | 244.81 | 244.81 | 245.34 | 240 | 961,307 |
| December 31, 2025 | 242.5 | 240.87 | 240.87 | 243.01 | 240.8 | 525,000 |
| December 30, 2025 | 242.41 | 243.08 | 243.08 | 243.65 | 240.9 | 675,100 |
| December 29, 2025 | 244 | 242.85 | 242.85 | 245.52 | 242.2 | 755,051 |
| December 26, 2025 | 244.29 | 244.76 | 244.76 | 245.99 | 243.5 | 305,200 |
| December 24, 2025 | 244.5 | 244.44 | 244.44 | 245.46 | 244.09 | 201,328 |
| December 23, 2025 | 246.02 | 244.6 | 244.6 | 247.45 | 243.13 | 718,511 |
| December 22, 2025 | 243.95 | 246.67 | 246.67 | 247.21 | 243.07 | 908,444 |
| December 19, 2025 | 242.93 | 244.94 | 244.94 | 245.9 | 242.02 | 2.96M |
| December 18, 2025 | 246.1 | 242.55 | 242.55 | 247.78 | 241.66 | 1.1M |
| December 17, 2025 | 247.01 | 245.94 | 245.94 | 249.75 | 245.03 | 918,811 |
| December 16, 2025 | 248.01 | 247.34 | 247.34 | 249.92 | 243.62 | 1.33M |
| December 15, 2025 | 255 | 253.07 | 253.07 | 255.83 | 250.86 | 1.18M |
| December 12, 2025 | 252.92 | 252.27 | 252.27 | 252.93 | 250.37 | 973,580 |
| December 11, 2025 | 251.5 | 252.39 | 252.39 | 255.61 | 251.29 | 766,094 |
| December 10, 2025 | 257.4 | 251.5 | 251.5 | 259.99 | 248.94 | 1.17M |
| December 09, 2025 | 250.23 | 246.52 | 246.52 | 251.94 | 245.97 | 806,218 |
| December 08, 2025 | 256.07 | 250.04 | 250.04 | 256.55 | 249.57 | 760,600 |
| December 05, 2025 | 255 | 256.55 | 256.55 | 257.98 | 254.4 | 708,400 |
| December 04, 2025 | 251.25 | 251.51 | 251.51 | 252.75 | 250.34 | 486,450 |
| December 03, 2025 | 251.47 | 251.44 | 251.44 | 254.1 | 250.1 | 549,929 |
| December 02, 2025 | 249.31 | 250.85 | 250.85 | 252.84 | 248.75 | 1.09M |
| December 01, 2025 | 244.16 | 248.38 | 248.38 | 253.89 | 237.63 | 1.3M |
| November 28, 2025 | 256 | 255.83 | 255.83 | 258.09 | 255.7 | 335,100 |
| November 26, 2025 | 255.82 | 255.04 | 255.04 | 257.17 | 254.98 | 606,170 |
| November 25, 2025 | 251.59 | 255.8 | 255.8 | 257 | 250.25 | 800,602 |
| November 24, 2025 | 249.23 | 250.52 | 250.52 | 251.57 | 248.45 | 1.22M |