504.00
+4.95(+0.99%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 499.85 | 504 | 504 | 504 | 499.85 | 281 |
| February 19, 2026 | 498.9 | 499.05 | 499.05 | 499.05 | 498.9 | 12 |
| February 18, 2026 | 503.5 | 503.5 | 503.5 | 503.5 | 503.5 | 0 |
| February 17, 2026 | 498.08 | 498.08 | 498.08 | 498.08 | 498.08 | 0 |
| February 16, 2026 | 497 | 496.85 | 496.85 | 497 | 496.85 | 945 |
| February 13, 2026 | 494.15 | 496.38 | 496.38 | 496.38 | 494.15 | 432 |
| February 12, 2026 | 495.98 | 495.98 | 495.98 | 495.98 | 495.98 | 0 |
| February 11, 2026 | 499.63 | 499.63 | 499.63 | 499.63 | 499.63 | 0 |
| February 10, 2026 | 501.3 | 500.25 | 500.25 | 501.3 | 500.25 | 8 |
| February 09, 2026 | 495.45 | 499.85 | 499.85 | 499.85 | 495.45 | 43 |
| February 06, 2026 | 492.98 | 492.98 | 492.98 | 492.98 | 492.98 | 0 |
| February 05, 2026 | 487.43 | 487.43 | 487.43 | 487.43 | 487.43 | 0 |
| February 04, 2026 | 494.3 | 493.73 | 493.73 | 496.2 | 493.73 | 139 |
| February 03, 2026 | 491.4 | 493.5 | 493.5 | 493.5 | 491.4 | 1,134 |
| February 02, 2026 | 489.2 | 493.65 | 493.65 | 493.65 | 488.6 | 282 |
| January 30, 2026 | 490.58 | 490.58 | 490.58 | 490.58 | 490.58 | 0 |
| January 29, 2026 | 489.8 | 489.8 | 489.8 | 489.8 | 489.8 | 0 |
| January 28, 2026 | 497.65 | 491.15 | 491.15 | 497.65 | 491.15 | 12 |
| January 27, 2026 | 494.23 | 496.63 | 496.63 | 496.63 | 494.23 | 122 |
| January 26, 2026 | 490.25 | 490.25 | 490.25 | 490.25 | 490.25 | 0 |
| January 23, 2026 | 483.75 | 483.75 | 483.75 | 483.75 | 483.75 | 0 |
| January 22, 2026 | 482.05 | 483.98 | 483.98 | 483.98 | 482.05 | 524 |
| January 21, 2026 | 476.27 | 477.35 | 477.35 | 477.35 | 476.27 | 1,044 |
| January 20, 2026 | 476.7 | 478.98 | 478.98 | 478.98 | 476.4 | 3,780 |
| January 19, 2026 | 478.58 | 478.58 | 478.58 | 478.58 | 478.58 | 0 |
| January 16, 2026 | 483.28 | 483.28 | 483.28 | 483.28 | 483.28 | 20 |
| January 15, 2026 | 482.62 | 483.43 | 483.43 | 483.43 | 482.62 | 952 |
| January 14, 2026 | 482.83 | 482.83 | 482.83 | 482.83 | 482.83 | 0 |
| January 13, 2026 | 483 | 481.1 | 481.1 | 483 | 481.1 | 15 |
| January 12, 2026 | 482.93 | 482.93 | 482.93 | 482.93 | 482.93 | 0 |
| January 09, 2026 | 480.03 | 480.03 | 480.03 | 480.03 | 480.03 | 0 |
| January 08, 2026 | 476.43 | 476.43 | 476.43 | 476.43 | 476.43 | 0 |
| January 07, 2026 | 479.45 | 478.65 | 478.65 | 479.45 | 478.65 | 1,086 |
| January 06, 2026 | 478.55 | 479.4 | 479.4 | 479.4 | 478.55 | 14 |
| January 05, 2026 | 474.85 | 478.13 | 478.13 | 478.13 | 474.5 | 58 |
| January 02, 2026 | 471.33 | 471.33 | 471.33 | 471.33 | 471.33 | 0 |
| December 31, 2025 | 470.08 | 470.08 | 470.08 | 470.08 | 470.08 | 0 |
| December 30, 2025 | 472.83 | 472.83 | 472.83 | 472.83 | 472.83 | 0 |
| December 29, 2025 | 469.4 | 469.28 | 469.28 | 469.4 | 469.28 | 4 |
| December 24, 2025 | 470.95 | 470.2 | 470.2 | 470.95 | 470.2 | 424 |
| December 23, 2025 | 469.35 | 469.48 | 469.48 | 469.48 | 469.35 | 18 |
| December 22, 2025 | 466.43 | 466.43 | 466.43 | 466.43 | 466.43 | 0 |
| December 19, 2025 | 463.8 | 466.83 | 466.83 | 466.83 | 463.8 | 4 |
| December 18, 2025 | 465.2 | 465.2 | 465.2 | 465.2 | 465.2 | 0 |
| December 17, 2025 | 463.23 | 463.23 | 463.23 | 463.23 | 463.23 | 0 |
| December 16, 2025 | 462.75 | 462.78 | 462.78 | 462.78 | 462.75 | 360 |
| December 15, 2025 | 464.65 | 464.65 | 464.65 | 464.65 | 464.65 | 0 |
| December 12, 2025 | 464.85 | 460.4 | 460.4 | 464.85 | 460.4 | 55 |
| December 11, 2025 | 457.8 | 462.65 | 462.65 | 462.65 | 457.7 | 24 |
| December 10, 2025 | 456 | 456.4 | 456.4 | 456.4 | 456 | 266 |
| December 09, 2025 | 456 | 456 | 456 | 456 | 456 | 0 |
| December 08, 2025 | 456.75 | 455.8 | 455.8 | 456.95 | 455.8 | 78 |
| December 02, 2025 | 452.85 | 452.77 | 452.77 | 453.7 | 452.77 | 3 |
| December 01, 2025 | 452.9 | 453.15 | 453.15 | 453.15 | 452.9 | 2 |
| November 28, 2025 | 452.9 | 452.9 | 452.9 | 452.9 | 452.9 | 0 |
| November 27, 2025 | 451.5 | 451.9 | 451.9 | 452.05 | 451.5 | 4,359 |
| November 26, 2025 | 446.9 | 446.8 | 446.8 | 447.65 | 446.8 | 1,423 |
| November 25, 2025 | 440.45 | 444.4 | 444.4 | 444.4 | 440.1 | 1,081 |
| November 24, 2025 | 440.9 | 440.9 | 440.9 | 440.9 | 440.9 | 4 |
| November 21, 2025 | 436.97 | 438.05 | 438.05 | 438.05 | 436.73 | 96 |