411.63
+18.96(+4.83%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 389.11 | 411.63 | 411.63 | 414.36 | 388.19 | 415,637 |
| February 19, 2026 | 387.91 | 392.67 | 392.67 | 395.27 | 387.91 | 241,919 |
| February 18, 2026 | 384.76 | 390.35 | 390.35 | 394.48 | 381.24 | 277,700 |
| February 17, 2026 | 387.05 | 388.35 | 388.35 | 394.35 | 383.86 | 403,200 |
| February 13, 2026 | 381.88 | 384.91 | 384.91 | 390.09 | 379.59 | 565,015 |
| February 12, 2026 | 396.45 | 379.08 | 379.08 | 396.45 | 357.64 | 821,910 |
| February 11, 2026 | 385.69 | 388.68 | 388.68 | 404.11 | 385.3 | 645,922 |
| February 10, 2026 | 389.6 | 381.64 | 381.64 | 396.49 | 374.5 | 1.41M |
| February 09, 2026 | 414.83 | 409.6 | 409.6 | 416.51 | 401.8 | 822,836 |
| February 06, 2026 | 402.35 | 415.46 | 415.46 | 417.85 | 400.31 | 762,700 |
| February 05, 2026 | 406.82 | 404.75 | 404.75 | 412.57 | 398 | 649,712 |
| February 04, 2026 | 374.85 | 405.95 | 405.95 | 406.18 | 374.85 | 1M |
| February 03, 2026 | 367.27 | 374.28 | 374.28 | 381 | 365.09 | 435,026 |
| February 02, 2026 | 334.87 | 367.75 | 367.75 | 371.64 | 334.87 | 1.05M |
| January 30, 2026 | 337.29 | 334.87 | 334.87 | 340.84 | 334.24 | 489,909 |
| January 29, 2026 | 350 | 341.78 | 341.78 | 353.77 | 337.13 | 639,904 |
| January 28, 2026 | 351.93 | 349.87 | 349.87 | 354.99 | 345.68 | 368,939 |
| January 27, 2026 | 346.05 | 350 | 350 | 350.28 | 344.33 | 308,100 |
| January 26, 2026 | 350.21 | 346.48 | 346.48 | 355.91 | 340.94 | 379,533 |
| January 23, 2026 | 360.26 | 351.31 | 351.31 | 362.17 | 347.61 | 455,555 |
| January 22, 2026 | 359.44 | 360.34 | 360.34 | 369.64 | 357.15 | 505,752 |
| January 21, 2026 | 344.69 | 359.44 | 359.44 | 365.31 | 344.56 | 457,200 |
| January 20, 2026 | 345.92 | 340.8 | 340.8 | 348.92 | 337.77 | 547,413 |
| January 16, 2026 | 354.48 | 350.89 | 350.89 | 358.51 | 346.52 | 533,000 |
| January 15, 2026 | 361 | 358.75 | 358.75 | 363.6 | 356.58 | 364,607 |
| January 14, 2026 | 353.89 | 358.22 | 358.22 | 362.87 | 350.43 | 503,349 |
| January 13, 2026 | 362.02 | 356.58 | 356.58 | 367.12 | 354.55 | 626,505 |
| January 12, 2026 | 366.4 | 365.68 | 365.68 | 372.48 | 361.37 | 321,100 |
| January 09, 2026 | 369.63 | 366.93 | 366.93 | 376.3 | 362.17 | 341,674 |
| January 08, 2026 | 350.88 | 366.69 | 366.69 | 367.81 | 346.59 | 407,038 |
| January 07, 2026 | 364.18 | 357.68 | 357.68 | 369.83 | 354.42 | 437,500 |
| January 06, 2026 | 357.94 | 365.62 | 365.62 | 368.4 | 357.44 | 870,426 |
| January 05, 2026 | 336.41 | 353.01 | 353.01 | 358.18 | 332.59 | 508,800 |
| January 02, 2026 | 327.01 | 337.17 | 337.17 | 337.53 | 323.08 | 257,819 |
| December 31, 2025 | 329.06 | 326.52 | 326.52 | 333.23 | 325.75 | 290,827 |
| December 30, 2025 | 329.24 | 332.34 | 332.34 | 333.4 | 327.45 | 379,038 |
| December 29, 2025 | 330.61 | 331.34 | 331.34 | 334.4 | 324.87 | 355,200 |
| December 26, 2025 | 327.26 | 331.02 | 331.02 | 331.11 | 325.68 | 166,800 |
| December 24, 2025 | 323.74 | 329.94 | 329.94 | 331 | 323.1 | 154,300 |
| December 23, 2025 | 328.53 | 328.31 | 328.31 | 333.49 | 325.5 | 291,431 |
| December 22, 2025 | 321.29 | 330.63 | 330.63 | 331.62 | 319.33 | 472,500 |
| December 19, 2025 | 329.09 | 320.29 | 320.29 | 329.09 | 316.14 | 869,100 |
| December 18, 2025 | 332.62 | 329.04 | 329.04 | 336.59 | 325.87 | 609,600 |
| December 17, 2025 | 337.57 | 328 | 328 | 340.35 | 327.56 | 435,700 |
| December 16, 2025 | 344.71 | 339.77 | 339.77 | 344.71 | 334.81 | 392,732 |
| December 15, 2025 | 344.53 | 339.57 | 339.57 | 345.85 | 334.27 | 430,612 |
| December 12, 2025 | 344.32 | 345.05 | 345.05 | 349.16 | 339.05 | 436,826 |
| December 11, 2025 | 347.79 | 343.66 | 343.66 | 358.5 | 340 | 628,707 |
| December 10, 2025 | 329.61 | 347.98 | 347.98 | 351.35 | 324.61 | 528,629 |
| December 09, 2025 | 332.02 | 329.86 | 329.86 | 334.35 | 327.12 | 300,852 |
| December 08, 2025 | 335.69 | 331.58 | 331.58 | 339.79 | 329.83 | 476,013 |
| December 05, 2025 | 325.69 | 330.91 | 330.91 | 334.5 | 325.69 | 544,700 |
| December 04, 2025 | 325.48 | 328.43 | 328.43 | 336.43 | 324.89 | 765,673 |
| December 03, 2025 | 315.42 | 326.22 | 326.22 | 330.65 | 312.76 | 981,200 |
| December 02, 2025 | 308.23 | 314.5 | 314.5 | 315.95 | 293.17 | 973,905 |
| December 01, 2025 | 277.73 | 293.15 | 293.15 | 299.99 | 276.69 | 501,835 |
| November 28, 2025 | 280.62 | 281.56 | 281.56 | 284.3 | 277.64 | 175,700 |
| November 26, 2025 | 275.75 | 279.47 | 279.47 | 284.04 | 275.75 | 319,600 |
| November 25, 2025 | 272.62 | 279.79 | 279.79 | 280.58 | 267.48 | 269,649 |
| November 24, 2025 | 270.1 | 272.05 | 272.05 | 274.05 | 267.14 | 406,200 |