360.63
+3.02(+0.84%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 358.26 | 360.63 | 360.63 | 364.44 | 357.13 | 1.65M |
| February 19, 2026 | 363.68 | 357.61 | 357.61 | 365.58 | 356.81 | 1.63M |
| February 18, 2026 | 368 | 365.76 | 365.76 | 368.9 | 364.76 | 926,840 |
| February 17, 2026 | 370.2 | 367.94 | 367.94 | 372.45 | 364.72 | 1.34M |
| February 13, 2026 | 374.45 | 368.89 | 368.89 | 377.77 | 367.22 | 2.16M |
| February 12, 2026 | 370 | 372.6 | 372.6 | 374.87 | 367.37 | 2.31M |
| February 11, 2026 | 364.32 | 366.97 | 366.97 | 367.24 | 362.83 | 1.17M |
| February 10, 2026 | 363.61 | 364.65 | 364.65 | 365.96 | 359.82 | 1.66M |
| February 09, 2026 | 362.22 | 360.6 | 360.6 | 362.74 | 357.67 | 1.76M |
| February 06, 2026 | 363.23 | 361.98 | 361.98 | 367.46 | 361.1 | 2.36M |
| February 05, 2026 | 369.21 | 361.04 | 361.04 | 369.22 | 360.29 | 2.09M |
| February 04, 2026 | 365.01 | 368.91 | 368.91 | 370 | 362.14 | 2.46M |
| February 03, 2026 | 355.15 | 359.64 | 359.64 | 369.44 | 354.68 | 2.56M |
| February 02, 2026 | 358.39 | 356.36 | 356.36 | 362.42 | 356.04 | 1.91M |
| January 30, 2026 | 352.06 | 354.64 | 354.64 | 358 | 351.05 | 2.22M |
| January 29, 2026 | 349.5 | 354.58 | 354.58 | 355.67 | 342 | 2.65M |
| January 28, 2026 | 346.19 | 349.6 | 349.6 | 350.57 | 345.43 | 2.53M |
| January 27, 2026 | 347.98 | 346.08 | 346.08 | 348.95 | 345.33 | 1.46M |
| January 26, 2026 | 348.63 | 348.33 | 348.33 | 349.58 | 345.99 | 1.48M |
| January 23, 2026 | 346.74 | 348.52 | 348.52 | 348.57 | 343.59 | 2.14M |
| January 22, 2026 | 358.42 | 350.63 | 350.63 | 362.32 | 350.14 | 1.77M |
| January 21, 2026 | 350.68 | 356.31 | 356.31 | 357.72 | 348.14 | 1.88M |
| January 20, 2026 | 353.33 | 346.96 | 346.96 | 355.96 | 346.86 | 2.07M |
| January 16, 2026 | 355.9 | 357.83 | 357.83 | 358.1 | 354.01 | 1.36M |
| January 15, 2026 | 355.78 | 356.13 | 356.13 | 358.41 | 353.9 | 1.71M |
| January 14, 2026 | 356.03 | 354.35 | 354.35 | 358.82 | 352.94 | 1.92M |
| January 13, 2026 | 357 | 355.99 | 355.99 | 359 | 353.71 | 1.86M |
| January 12, 2026 | 352.59 | 357.63 | 357.63 | 358.51 | 349.24 | 1.73M |
| January 09, 2026 | 343.5 | 353.28 | 353.28 | 354 | 342.74 | 2.43M |
| January 08, 2026 | 327.75 | 341.03 | 341.03 | 342.68 | 325.48 | 1.93M |
| January 07, 2026 | 342.01 | 331.41 | 331.41 | 343.9 | 331.33 | 1.51M |
| January 06, 2026 | 331.29 | 340.09 | 340.09 | 341.74 | 329 | 1.78M |
| January 05, 2026 | 326.08 | 332.2 | 332.2 | 333.19 | 322.88 | 1.66M |
| January 02, 2026 | 323.25 | 327.84 | 327.84 | 329.97 | 322.62 | 1.64M |
| December 31, 2025 | 326.27 | 324.03 | 324.03 | 326.97 | 323.93 | 830,248 |
| December 30, 2025 | 323.23 | 326.16 | 326.16 | 327.07 | 321.02 | 913,000 |
| December 29, 2025 | 325.31 | 325.23 | 325.23 | 326.8 | 323.91 | 1.22M |
| December 26, 2025 | 325.38 | 325.44 | 325.44 | 326.42 | 323.27 | 884,870 |
| December 24, 2025 | 322.5 | 325.35 | 325.35 | 325.5 | 322.47 | 708,628 |
| December 23, 2025 | 325 | 324.05 | 324.05 | 325 | 321.27 | 1.45M |
| December 22, 2025 | 321.43 | 323.84 | 323.84 | 326.13 | 320.69 | 1.3M |
| December 19, 2025 | 325.14 | 320.86 | 320.86 | 327.45 | 319.49 | 4.37M |
| December 18, 2025 | 331.51 | 325.36 | 325.36 | 335.3 | 325.18 | 2.05M |
| December 17, 2025 | 325.32 | 327.95 | 327.95 | 329.48 | 323.88 | 1.57M |
| December 16, 2025 | 328 | 327.87 | 327.87 | 330.4 | 325.11 | 1.49M |
| December 15, 2025 | 331.22 | 328.45 | 328.45 | 331.34 | 326.78 | 1.62M |
| December 12, 2025 | 330.05 | 328.69 | 328.69 | 331.42 | 326.83 | 1.63M |
| December 11, 2025 | 328.66 | 329.3 | 329.3 | 332.28 | 326.96 | 1.9M |
| December 10, 2025 | 322.19 | 326.27 | 326.27 | 327.06 | 320.11 | 2.16M |
| December 09, 2025 | 326.65 | 321.08 | 321.08 | 327.55 | 321.02 | 1.36M |
| December 08, 2025 | 331.47 | 327.13 | 327.13 | 333.09 | 326.64 | 1.38M |
| December 05, 2025 | 335.37 | 333.11 | 333.11 | 336.01 | 332.44 | 2.01M |
| December 04, 2025 | 339.25 | 335.37 | 335.37 | 340.66 | 334.84 | 1.37M |
| December 03, 2025 | 339.06 | 339.24 | 339.24 | 342.08 | 337.31 | 1.28M |
| December 02, 2025 | 343.31 | 337.49 | 337.49 | 343.31 | 335.85 | 1.39M |
| December 01, 2025 | 339.88 | 341.49 | 341.49 | 344.8 | 339.11 | 1.66M |
| November 28, 2025 | 342.45 | 343.69 | 343.69 | 344.69 | 342.25 | 566,814 |
| November 26, 2025 | 341.26 | 343.39 | 343.39 | 344.84 | 339.97 | 1.17M |
| November 25, 2025 | 338.81 | 342.65 | 342.65 | 344.14 | 337.13 | 1.45M |
| November 24, 2025 | 337.47 | 338 | 338 | 338.9 | 333.59 | 2.31M |