328.00
+4(+1.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 19, 2026 | 327.93 | 327.5 | 327.5 | 329 | 327.5 | 467 |
| February 18, 2026 | 324 | 324 | 324 | 324 | 324 | 0 |
| February 17, 2026 | 319 | 319 | 319 | 319 | 319 | 0 |
| February 16, 2026 | 318 | 318 | 318 | 318 | 318 | 0 |
| February 13, 2026 | 314 | 314 | 314 | 314 | 314 | 0 |
| February 12, 2026 | 311.5 | 311.5 | 311.5 | 311.5 | 311.5 | 0 |
| February 11, 2026 | 318 | 317 | 317 | 318 | 317 | 527 |
| February 10, 2026 | 331 | 323 | 323 | 331 | 323 | 0 |
| February 09, 2026 | 338 | 335 | 335 | 338 | 335 | 479 |
| February 06, 2026 | 341 | 341 | 341 | 341 | 341 | 0 |
| February 05, 2026 | 340 | 340.5 | 340.5 | 340.5 | 337.1 | 24 |
| February 04, 2026 | 340 | 338.5 | 338.5 | 340 | 338.5 | 9 |
| February 03, 2026 | 334 | 334 | 334 | 334 | 334 | 2 |
| February 02, 2026 | 329 | 331 | 331 | 331 | 326 | 8 |
| January 30, 2026 | 324 | 315 | 315 | 324 | 315 | 0 |
| January 29, 2026 | 316 | 315 | 316 | 316 | 315 | 5 |
| January 28, 2026 | 311 | 320 | 320 | 320 | 311 | 762 |
| January 27, 2026 | 326.1 | 315 | 314 | 326.1 | 314 | 101 |
| January 26, 2026 | 323 | 321.5 | 321.5 | 323 | 318 | 550 |
| January 23, 2026 | 351 | 349 | 349 | 351 | 349 | 2 |
| January 22, 2026 | 355 | 351 | 351 | 355 | 351 | 134 |
| January 21, 2026 | 348 | 349.5 | 349.5 | 349.5 | 348 | 400 |
| January 20, 2026 | 346.08 | 348 | 348 | 348 | 346.06 | 132 |
| January 19, 2026 | 348 | 349 | 349 | 349 | 348 | 125 |
| January 16, 2026 | 348 | 348 | 348 | 348 | 348 | 118 |
| January 15, 2026 | 352 | 351 | 351 | 354 | 351 | 628 |
| January 14, 2026 | 355 | 349.5 | 349.5 | 355 | 349.5 | 98 |
| January 13, 2026 | 354 | 355 | 355 | 355 | 353 | 452 |
| January 12, 2026 | 349 | 348.5 | 348.5 | 349 | 348.5 | 5 |
| January 09, 2026 | 346 | 348 | 347.87 | 348 | 344.3 | 105 |
| January 08, 2026 | 341 | 341 | 341 | 341 | 341 | 0 |
| January 07, 2026 | 339 | 339 | 339 | 339 | 339 | 0 |
| January 06, 2026 | 337 | 335 | 335 | 337 | 335 | 5 |
| January 05, 2026 | 341 | 337 | 337 | 341 | 337 | 3 |
| January 02, 2026 | 341 | 338.5 | 338.5 | 341 | 338.5 | 0 |
| December 31, 2025 | 335 | 338 | 338 | 338 | 335 | 5 |
| December 30, 2025 | 336 | 336 | 336 | 336 | 336 | 43 |
| December 29, 2025 | 336 | 333.5 | 333.5 | 336 | 332 | 178 |
| December 24, 2025 | 333 | 332.5 | 332.5 | 333 | 332.5 | 0 |
| December 23, 2025 | 338 | 335 | 335 | 338 | 330 | 1,010 |
| December 22, 2025 | 342.4 | 338.5 | 338.5 | 342.4 | 338.5 | 20 |
| December 19, 2025 | 336.6 | 341.5 | 341.5 | 343 | 336.6 | 457 |
| December 18, 2025 | 329 | 329 | 329 | 329 | 329 | 0 |
| December 17, 2025 | 329.5 | 329.5 | 329.5 | 329.5 | 329.5 | 0 |
| December 16, 2025 | 324.6 | 324.5 | 324.5 | 325 | 324.5 | 87 |
| December 15, 2025 | 325 | 327.5 | 327.5 | 327.5 | 325 | 402 |
| December 12, 2025 | 330 | 332 | 330 | 332 | 330 | 163 |
| December 11, 2025 | 330 | 326 | 326 | 330 | 325.15 | 188 |
| December 10, 2025 | 335.95 | 334 | 334 | 336 | 334 | 190 |
| December 09, 2025 | 333.4 | 337.5 | 337.5 | 337.5 | 333 | 494 |
| December 08, 2025 | 328.87 | 331 | 331 | 332 | 328.87 | 171 |
| December 05, 2025 | 326.54 | 327.5 | 327.5 | 327.5 | 326.54 | 70 |
| December 04, 2025 | 322 | 323.5 | 323.5 | 324 | 322 | 200 |
| December 03, 2025 | 329 | 325 | 325 | 329 | 325 | 1,105 |
| December 02, 2025 | 330 | 329.5 | 329.5 | 330 | 329.5 | 856 |
| December 01, 2025 | 326.2 | 326.5 | 326.5 | 327 | 324 | 1,737 |
| November 28, 2025 | 330 | 331.5 | 331.5 | 331.5 | 330 | 0 |
| November 27, 2025 | 332.4 | 332.4 | 332.4 | 332.4 | 332.4 | 0 |
| November 26, 2025 | 334 | 332.5 | 332.5 | 334 | 332.5 | 423 |
| November 25, 2025 | 331 | 331.5 | 331.5 | 331.5 | 331 | 1 |