415.03
+4.83(+1.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 407.43 | 415.03 | 415.03 | 416.83 | 407.18 | 5.69M |
| February 19, 2026 | 408.71 | 410.2 | 410.2 | 411 | 405.56 | 4.01M |
| February 18, 2026 | 411.2 | 412.55 | 412.55 | 417.04 | 408.72 | 5.77M |
| February 17, 2026 | 402.64 | 407.51 | 407.51 | 410.86 | 397.77 | 7.05M |
| February 13, 2026 | 408.15 | 407.72 | 407.72 | 412.07 | 402.49 | 6.46M |
| February 12, 2026 | 418.29 | 406.11 | 406.11 | 420.04 | 405.28 | 7.29M |
| February 11, 2026 | 413.84 | 414.78 | 414.78 | 418.08 | 406.36 | 6.15M |
| February 10, 2026 | 408.18 | 404.76 | 404.76 | 408.8 | 401.83 | 5.41M |
| February 09, 2026 | 398.54 | 406.65 | 406.65 | 409.69 | 397 | 5.81M |
| February 06, 2026 | 389.2 | 401.65 | 401.65 | 403.08 | 387.19 | 13.35M |
| February 05, 2026 | 379 | 381.07 | 381.07 | 388.08 | 375.56 | 11.75M |
| February 04, 2026 | 394.65 | 382.14 | 382.14 | 396.71 | 374.24 | 16M |
| February 03, 2026 | 411.03 | 397.68 | 397.68 | 412.58 | 390.52 | 12.05M |
| February 02, 2026 | 398.86 | 407.97 | 407.97 | 412.04 | 398.43 | 5.93M |
| January 30, 2026 | 411.28 | 403.46 | 403.46 | 416.64 | 400.58 | 9.03M |
| January 29, 2026 | 417.44 | 417.52 | 417.52 | 420.6 | 403.17 | 9.26M |
| January 28, 2026 | 415.34 | 416.63 | 416.63 | 418.49 | 413.13 | 7.51M |
| January 27, 2026 | 403.9 | 407.25 | 407.25 | 409.39 | 402.21 | 6.05M |
| January 26, 2026 | 398.4 | 398.82 | 398.82 | 400.74 | 396.22 | 4.33M |
| January 23, 2026 | 400.5 | 400.09 | 400.09 | 403.09 | 397.53 | 5.77M |
| January 22, 2026 | 408.18 | 402.82 | 402.82 | 408.73 | 401.59 | 5.34M |
| January 21, 2026 | 394.94 | 401.93 | 401.93 | 405.74 | 393.37 | 8.7M |
| January 20, 2026 | 393.16 | 390.39 | 390.39 | 397.16 | 389.43 | 7.16M |
| January 16, 2026 | 402.76 | 400.39 | 400.39 | 405.31 | 398.42 | 5.47M |
| January 15, 2026 | 401.07 | 396.41 | 396.41 | 403.62 | 396.12 | 9.88M |
| January 14, 2026 | 388.96 | 388.35 | 388.35 | 389.34 | 383.81 | 6.64M |
| January 13, 2026 | 392.27 | 391.53 | 391.53 | 396.1 | 390.38 | 5.28M |
| January 12, 2026 | 385.67 | 390.66 | 390.66 | 391.98 | 385.67 | 5.53M |
| January 09, 2026 | 382.28 | 389.22 | 389.22 | 390.88 | 380.08 | 6.49M |
| January 08, 2026 | 384.56 | 378.98 | 378.98 | 384.74 | 375.86 | 5.72M |
| January 07, 2026 | 385.2 | 385.02 | 385.02 | 387.81 | 383.59 | 6.01M |
| January 06, 2026 | 382.4 | 387.62 | 387.62 | 389.37 | 382.14 | 10.2M |
| January 05, 2026 | 381.72 | 377.59 | 377.59 | 383.99 | 376.94 | 8.98M |
| January 02, 2026 | 368.95 | 373.3 | 373.3 | 376.34 | 368.84 | 8.9M |
| December 31, 2025 | 364.83 | 360.13 | 360.13 | 365.57 | 360.07 | 2.63M |
| December 30, 2025 | 365.16 | 363.31 | 363.31 | 366.24 | 363.07 | 2.87M |
| December 29, 2025 | 362.34 | 364.21 | 364.21 | 365.76 | 360.82 | 4.81M |
| December 26, 2025 | 366.07 | 365.86 | 365.86 | 367.35 | 364.49 | 2.88M |
| December 24, 2025 | 362.7 | 364.17 | 364.17 | 364.54 | 362.15 | 1.64M |
| December 23, 2025 | 358.6 | 363.16 | 363.16 | 363.3 | 358.06 | 3.42M |
| December 22, 2025 | 362.41 | 359.7 | 359.7 | 362.48 | 357.77 | 4.8M |
| December 19, 2025 | 350.31 | 356.23 | 356.23 | 358.53 | 350.31 | 8.52M |
| December 18, 2025 | 350.84 | 347.25 | 347.25 | 352.09 | 345.83 | 8.14M |
| December 17, 2025 | 352.89 | 339.24 | 339.24 | 352.89 | 338.06 | 9.82M |
| December 16, 2025 | 351.57 | 351.94 | 351.94 | 354.39 | 348.31 | 5.85M |
| December 15, 2025 | 358.13 | 352.9 | 352.9 | 359.2 | 352.19 | 5.61M |
| December 12, 2025 | 366.99 | 354.1 | 354.1 | 367.56 | 352.88 | 12.28M |
| December 11, 2025 | 369.78 | 370.89 | 370.89 | 371.22 | 361.68 | 7.5M |
| December 10, 2025 | 368.88 | 374.22 | 374.22 | 375.57 | 366.93 | 5.3M |
| December 09, 2025 | 367.04 | 369 | 369 | 369.56 | 365.35 | 3.17M |
| December 08, 2025 | 367.91 | 368.55 | 368.55 | 370.7 | 365.74 | 4.27M |
| December 05, 2025 | 364.46 | 364.42 | 364.42 | 368.58 | 363.54 | 3.61M |
| December 04, 2025 | 363.26 | 361.6 | 361.6 | 364.37 | 359.6 | 3.91M |
| December 03, 2025 | 359.7 | 364.37 | 364.37 | 364.58 | 356.23 | 4.64M |
| December 02, 2025 | 355.85 | 359.43 | 359.43 | 360.79 | 354.18 | 6.24M |
| December 01, 2025 | 348.85 | 352.96 | 352.96 | 355.01 | 348.06 | 3.9M |
| November 28, 2025 | 349.17 | 352.53 | 352.53 | 352.57 | 347.73 | 3.32M |
| November 26, 2025 | 344.25 | 347.71 | 347.71 | 350.3 | 343.43 | 5.43M |
| November 25, 2025 | 334.73 | 340.01 | 340.01 | 340.72 | 327.35 | 12.05M |
| November 24, 2025 | 329 | 339.12 | 339.12 | 340.57 | 328.83 | 10.65M |