479.80
-13.2(-2.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 488.84 | 479.8 | 479.8 | 488.84 | 479.8 | 162 |
| February 19, 2026 | 491.33 | 493 | 493 | 493 | 491.33 | 1 |
| February 18, 2026 | 494.43 | 498.2 | 498.2 | 501.18 | 494.43 | 1,485 |
| February 17, 2026 | 486.2 | 486.2 | 486.2 | 486.2 | 486.2 | 0 |
| February 16, 2026 | 497.4 | 491.3 | 491.3 | 497.4 | 491.3 | 23 |
| February 13, 2026 | 477.8 | 479 | 479 | 479 | 477.8 | 7 |
| February 12, 2026 | 463.6 | 469.5 | 469.5 | 470 | 460 | 28 |
| February 11, 2026 | 476 | 473.8 | 473.8 | 482.8 | 473.8 | 174 |
| February 10, 2026 | 480.8 | 469.7 | 469.7 | 480.8 | 469.7 | 17 |
| February 09, 2026 | 470 | 471 | 471 | 474.6 | 466.8 | 185 |
| February 06, 2026 | 437 | 429.1 | 429.1 | 437 | 422.4 | 22 |
| February 05, 2026 | 432.6 | 446.7 | 446.7 | 446.7 | 431.4 | 71 |
| February 04, 2026 | 450 | 438.9 | 438.9 | 450.83 | 434 | 563 |
| February 03, 2026 | 462.8 | 452.1 | 452.1 | 467 | 449 | 1,551 |
| February 02, 2026 | 425.2 | 448.1 | 448.1 | 448.1 | 422.2 | 2,519 |
| January 30, 2026 | 419.4 | 404.6 | 404.6 | 419.4 | 404 | 1,856 |
| January 29, 2026 | 422.4 | 430.2 | 430.2 | 430.2 | 422.4 | 58 |
| January 28, 2026 | 429.6 | 416.9 | 416.9 | 438.6 | 416.9 | 749 |
| January 27, 2026 | 430.2 | 428.8 | 428.8 | 432.46 | 428.8 | 1,585 |
| January 26, 2026 | 419 | 430.1 | 430.1 | 437.8 | 418.77 | 1,716 |
| January 23, 2026 | 454.4 | 446.8 | 446.8 | 454.4 | 440.27 | 795 |
| January 22, 2026 | 437.2 | 434 | 434 | 455.6 | 432.58 | 1,579 |
| January 21, 2026 | 460.6 | 455.4 | 455.4 | 461 | 444.8 | 262 |
| January 20, 2026 | 534.5 | 502 | 502 | 534.5 | 502 | 137 |
| January 19, 2026 | 551 | 534 | 534 | 551 | 524.5 | 41 |
| January 16, 2026 | 598.5 | 596.5 | 596.5 | 598.5 | 596.5 | 47 |
| January 15, 2026 | 586.5 | 602.5 | 602.5 | 602.5 | 586.5 | 8 |
| January 14, 2026 | 584 | 596.5 | 596.5 | 596.5 | 583.5 | 31 |
| January 13, 2026 | 560 | 565.75 | 565.75 | 565.75 | 560 | 4 |
| January 12, 2026 | 590 | 588 | 588 | 592 | 588 | 66 |
| January 09, 2026 | 574 | 591.25 | 591.25 | 600 | 569.5 | 2,538 |
| January 08, 2026 | 559.5 | 568.75 | 568.75 | 568.75 | 558 | 361 |
| January 07, 2026 | 556.5 | 551.5 | 551.5 | 556.5 | 548.5 | 450 |
| January 06, 2026 | 566.5 | 565 | 565 | 570.5 | 565 | 189 |
| January 05, 2026 | 543.5 | 561.25 | 561.25 | 565.5 | 543.5 | 414 |
| January 02, 2026 | 522.5 | 524.5 | 524.5 | 524.5 | 522.5 | 25 |
| December 31, 2025 | 503.25 | 503.25 | 503.25 | 503.25 | 503.25 | 0 |
| December 30, 2025 | 471.8 | 483.6 | 483.6 | 483.6 | 470.4 | 663 |
| December 29, 2025 | 486.2 | 479.3 | 479.3 | 486.2 | 479.3 | 2 |
| December 24, 2025 | 491.8 | 491.8 | 491.8 | 491.8 | 491.8 | 0 |
| December 23, 2025 | 529.5 | 516 | 516 | 529.5 | 516 | 87 |
| December 22, 2025 | 507.5 | 538 | 538 | 538 | 507.5 | 454 |
| December 19, 2025 | 509.5 | 514 | 514 | 514 | 509.5 | 2 |
| December 18, 2025 | 488.4 | 494.8 | 494.8 | 494.8 | 484.2 | 256 |
| December 17, 2025 | 489.2 | 490.8 | 490.8 | 490.8 | 489.2 | 148 |
| December 16, 2025 | 503.5 | 505.5 | 505.5 | 505.5 | 502.5 | 15 |
| December 15, 2025 | 485 | 494.4 | 494.4 | 497.8 | 483.6 | 118 |
| December 12, 2025 | 467.8 | 477.8 | 477.8 | 480 | 466.2 | 679 |
| December 11, 2025 | 453 | 461.2 | 461.2 | 461.2 | 453 | 1,292 |
| December 10, 2025 | 443.8 | 443.9 | 443.9 | 449.4 | 440.8 | 374 |
| December 09, 2025 | 427.8 | 433 | 433 | 435.8 | 425.8 | 114 |
| December 08, 2025 | 400.4 | 418.7 | 418.7 | 418.8 | 400.4 | 489 |
| December 05, 2025 | 405.2 | 382.1 | 382.1 | 406.6 | 380.6 | 484 |
| December 04, 2025 | 409 | 411 | 411 | 414.2 | 409 | 46 |
| December 03, 2025 | 422 | 411.1 | 411.1 | 422 | 411.1 | 26 |
| December 02, 2025 | 424.2 | 426 | 426 | 429.4 | 423.8 | 429 |
| December 01, 2025 | 437.8 | 431.8 | 431.8 | 438.2 | 430.4 | 51 |
| November 28, 2025 | 442.6 | 435.8 | 435.8 | 442.6 | 435.8 | 63 |
| November 27, 2025 | 452 | 451 | 451 | 452 | 451 | 2 |
| November 26, 2025 | 458.6 | 453.8 | 453.8 | 458.6 | 453.8 | 22 |