398.35
-0.14999(-0.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 396.65 | 398.35 | 398.35 | 398.35 | 396.65 | 98 |
| February 19, 2026 | 398 | 398.5 | 398.5 | 398.5 | 396.15 | 102 |
| February 18, 2026 | 396.9 | 400.85 | 400.85 | 400.85 | 395.95 | 160 |
| February 17, 2026 | 393.65 | 395.3 | 395.3 | 395.3 | 393.65 | 116 |
| February 16, 2026 | 396.35 | 395.35 | 395.35 | 396.35 | 395.35 | 394 |
| February 13, 2026 | 390.8 | 398.3 | 398.3 | 398.3 | 389.95 | 204 |
| February 12, 2026 | 401.85 | 391.5 | 391.5 | 401.85 | 391.5 | 2,285 |
| February 11, 2026 | 401.95 | 397.15 | 397.15 | 402 | 395.7 | 180 |
| February 10, 2026 | 403 | 404 | 404 | 404 | 403 | 14 |
| February 09, 2026 | 399.65 | 402.25 | 402.25 | 402.25 | 397.8 | 2,705 |
| February 06, 2026 | 387.3 | 397.2 | 397.2 | 397.2 | 387.3 | 7,403 |
| February 05, 2026 | 393.25 | 389.4 | 389.4 | 393.45 | 388.55 | 511 |
| February 04, 2026 | 396.85 | 392.75 | 392.75 | 397.9 | 392.75 | 369 |
| February 03, 2026 | 396.95 | 395.4 | 395.4 | 398.15 | 395.25 | 138 |
| February 02, 2026 | 394.45 | 395.65 | 395.65 | 395.65 | 394.45 | 92 |
| January 30, 2026 | 393.95 | 390.2 | 390.2 | 393.95 | 390.2 | 251 |
| January 29, 2026 | 397.45 | 393.55 | 393.55 | 397.45 | 393.15 | 294 |
| January 28, 2026 | 399.59 | 396.65 | 396.65 | 399.95 | 396.65 | 780 |
| January 27, 2026 | 399.35 | 398.65 | 398.65 | 399.35 | 398.65 | 610 |
| January 26, 2026 | 398.1 | 397.85 | 397.85 | 401.25 | 397.8 | 1,051 |
| January 23, 2026 | 407.45 | 406.35 | 406.35 | 407.45 | 406.15 | 543 |
| January 22, 2026 | 406.35 | 408.7 | 408.7 | 409.2 | 405.95 | 243 |
| January 21, 2026 | 397.55 | 401.1 | 401.1 | 402 | 395.8 | 522 |
| January 20, 2026 | 395.96 | 398.7 | 398.7 | 398.7 | 395.96 | 232 |
| January 19, 2026 | 396.84 | 395.55 | 395.55 | 397 | 395.55 | 950 |
| January 16, 2026 | 401.9 | 401.65 | 401.65 | 401.9 | 401.65 | 193 |
| January 15, 2026 | 397.3 | 402.2 | 402.2 | 402.2 | 397.3 | 125 |
| January 14, 2026 | 394.25 | 394.9 | 394.9 | 394.9 | 393.95 | 352 |
| January 13, 2026 | 393.45 | 393.7 | 393.7 | 393.7 | 393.35 | 619 |
| January 12, 2026 | 390.7 | 392.8 | 392.8 | 392.8 | 390.65 | 387 |
| January 09, 2026 | 384.85 | 392.75 | 392.75 | 392.75 | 384.85 | 100 |
| January 08, 2026 | 384.3 | 388.13 | 388.13 | 388.13 | 383.65 | 1,345 |
| January 07, 2026 | 387 | 384.68 | 384.68 | 387 | 384.68 | 502 |
| January 06, 2026 | 380.05 | 381.55 | 381.55 | 381.55 | 380.05 | 105 |
| January 05, 2026 | 375.55 | 379.15 | 379.15 | 379.65 | 375.35 | 153 |
| January 02, 2026 | 373.75 | 373.5 | 373.5 | 374.35 | 373.2 | 5,065 |
| December 31, 2025 | 373.65 | 373.65 | 373.65 | 373.65 | 373.65 | 0 |
| December 30, 2025 | 377.4 | 375.85 | 375.85 | 377.4 | 375.85 | 18 |
| December 29, 2025 | 378.03 | 376.95 | 376.95 | 378.03 | 376.15 | 23 |
| December 24, 2025 | 380.35 | 380.35 | 380.35 | 380.35 | 380.35 | 156 |
| December 23, 2025 | 382.2 | 379.75 | 379.75 | 382.5 | 379.75 | 1,827 |
| December 22, 2025 | 378.85 | 383.75 | 383.75 | 383.75 | 378.7 | 2,292 |
| December 19, 2025 | 376.4 | 378.6 | 378.6 | 378.6 | 375.9 | 1,876 |
| December 18, 2025 | 374.05 | 377.1 | 377.1 | 378.15 | 374.05 | 262 |
| December 17, 2025 | 378.6 | 374.9 | 374.9 | 378.85 | 374.9 | 540 |
| December 16, 2025 | 377.25 | 376.6 | 376.6 | 379.5 | 376.6 | 294 |
| December 15, 2025 | 379.15 | 379.15 | 379.15 | 379.15 | 379.15 | 231 |
| December 12, 2025 | 387.9 | 382 | 382 | 387.9 | 382 | 225 |
| December 11, 2025 | 382 | 384.6 | 384.6 | 384.6 | 381.85 | 828 |
| December 10, 2025 | 377.5 | 379.2 | 379.2 | 379.2 | 376.6 | 1,441 |
| December 09, 2025 | 376.95 | 379.8 | 379.8 | 379.8 | 376.35 | 237 |
| December 08, 2025 | 377.95 | 377.95 | 377.95 | 377.95 | 377.95 | 341 |
| December 05, 2025 | 378.7 | 377 | 377 | 378.75 | 377 | 208 |
| December 04, 2025 | 375.15 | 374.7 | 374.7 | 375.15 | 374.7 | 146 |
| December 03, 2025 | 369.45 | 373.1 | 373.1 | 373.1 | 369.45 | 202 |
| December 02, 2025 | 369.65 | 369.1 | 369.1 | 370.95 | 369.05 | 132 |
| December 01, 2025 | 370.9 | 370.8 | 370.8 | 371.1 | 369.8 | 315 |
| November 28, 2025 | 373.4 | 373 | 373 | 373.4 | 371.55 | 922 |
| November 27, 2025 | 371.45 | 371.3 | 371.3 | 371.45 | 370.9 | 253 |
| November 26, 2025 | 369.27 | 371.2 | 371.2 | 371.2 | 369.05 | 3,514 |