359.43
+3.59(+1.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 353.59 | 359.43 | 359.43 | 361.33 | 352.8 | 6.01M |
| February 19, 2026 | 354.18 | 355.84 | 355.84 | 356.32 | 351.77 | 5.58M |
| February 18, 2026 | 355.82 | 357.92 | 357.92 | 361.67 | 353.6 | 5.68M |
| February 17, 2026 | 349.93 | 354.1 | 354.1 | 357.1 | 345.32 | 4.02M |
| February 13, 2026 | 352.8 | 354.66 | 354.66 | 357.61 | 348.68 | 5.96M |
| February 12, 2026 | 363.46 | 351.5 | 351.5 | 365.38 | 351.05 | 9.49M |
| February 11, 2026 | 358.82 | 360.2 | 360.2 | 362.28 | 351.4 | 7.5M |
| February 10, 2026 | 353.52 | 351.43 | 351.43 | 355.04 | 348.12 | 6.25M |
| February 09, 2026 | 344.84 | 352.77 | 352.77 | 354.74 | 343.88 | 7.09M |
| February 06, 2026 | 337.4 | 348.51 | 348.51 | 349.56 | 335.87 | 9.1M |
| February 05, 2026 | 326.54 | 330.83 | 330.83 | 335.47 | 324.04 | 10.41M |
| February 04, 2026 | 342.18 | 330.38 | 330.38 | 345.39 | 323.33 | 15.23M |
| February 03, 2026 | 355.91 | 345.64 | 345.64 | 357.12 | 338.09 | 8.37M |
| February 02, 2026 | 342.37 | 352.69 | 352.69 | 356.11 | 341.9 | 7.76M |
| January 30, 2026 | 356 | 346.3 | 346.3 | 360.19 | 343.71 | 8.72M |
| January 29, 2026 | 361.18 | 361.13 | 361.13 | 363.8 | 347.72 | 8.45M |
| January 28, 2026 | 358.53 | 360.46 | 360.46 | 362.04 | 356.72 | 5.36M |
| January 27, 2026 | 348.16 | 351.08 | 351.08 | 353.2 | 346.65 | 5.18M |
| January 26, 2026 | 343.29 | 343.07 | 343.07 | 345.5 | 341.13 | 4.46M |
| January 23, 2026 | 346.39 | 344.71 | 344.71 | 348.03 | 342.17 | 4.34M |
| January 22, 2026 | 354.36 | 348.67 | 348.67 | 354.6 | 347.37 | 4.66M |
| January 21, 2026 | 341.84 | 348.14 | 348.14 | 351.33 | 340.3 | 7.2M |
| January 20, 2026 | 336.2 | 337.35 | 337.35 | 343.19 | 335.96 | 6.23M |
| January 16, 2026 | 343.51 | 342.47 | 342.47 | 345.41 | 340.22 | 5.13M |
| January 15, 2026 | 343.1 | 337.22 | 337.22 | 344.55 | 337.22 | 6.53M |
| January 14, 2026 | 331.03 | 331.9 | 331.9 | 331.99 | 327.18 | 5.47M |
| January 13, 2026 | 332.85 | 333.3 | 333.3 | 336.42 | 331.89 | 3.76M |
| January 12, 2026 | 325.7 | 330.35 | 330.35 | 331.38 | 325.53 | 5.15M |
| January 09, 2026 | 322.8 | 328.78 | 328.78 | 330.67 | 321.11 | 7.32M |
| January 08, 2026 | 324.19 | 319.58 | 319.58 | 324.19 | 316.4 | 5.41M |
| January 07, 2026 | 325.05 | 324.89 | 324.89 | 325.95 | 322.11 | 4.53M |
| January 06, 2026 | 322.07 | 328.35 | 328.35 | 329.15 | 322 | 7.58M |
| January 05, 2026 | 320.7 | 318.06 | 318.06 | 322.64 | 316.88 | 7.92M |
| January 02, 2026 | 308.56 | 313.69 | 313.69 | 315.81 | 308.56 | 8.49M |
| December 31, 2025 | 305.64 | 301.15 | 301.15 | 306.12 | 301.11 | 2.95M |
| December 30, 2025 | 306.08 | 304.92 | 304.92 | 307.48 | 304.7 | 2.98M |
| December 29, 2025 | 303.37 | 305.32 | 305.32 | 306.46 | 301.89 | 3.62M |
| December 26, 2025 | 307.4 | 306.04 | 306.04 | 307.54 | 305.29 | 1.86M |
| December 24, 2025 | 305 | 306.14 | 306.14 | 306.5 | 304.71 | 1.72M |
| December 23, 2025 | 302.21 | 304.96 | 304.96 | 305.12 | 301.37 | 2.71M |
| December 22, 2025 | 306.73 | 303.84 | 303.84 | 306.94 | 302.55 | 4.02M |
| December 19, 2025 | 294.67 | 299.81 | 299.81 | 301.69 | 294.5 | 5.07M |
| December 18, 2025 | 295.72 | 292.04 | 292.04 | 296.96 | 290.83 | 6.74M |
| December 17, 2025 | 297.32 | 285.23 | 285.23 | 298.18 | 284.43 | 10.42M |
| December 16, 2025 | 296.71 | 296.2 | 296.2 | 298.92 | 293.08 | 5.85M |
| December 15, 2025 | 302.6 | 298.01 | 298.01 | 303.5 | 297.23 | 5.24M |
| December 12, 2025 | 310.8 | 299.48 | 299.48 | 311.6 | 297.96 | 13.81M |
| December 11, 2025 | 312.8 | 314.52 | 314.52 | 314.77 | 305.79 | 6.5M |
| December 10, 2025 | 312.01 | 316.33 | 316.33 | 317.35 | 310.56 | 5.09M |
| December 09, 2025 | 310.78 | 312.18 | 312.18 | 312.85 | 309.44 | 2.78M |
| December 08, 2025 | 311.93 | 312.76 | 312.76 | 314.08 | 309.87 | 3.62M |
| December 05, 2025 | 309.3 | 309.4 | 309.4 | 312.83 | 308.93 | 4.34M |
| December 04, 2025 | 307.84 | 306.28 | 306.28 | 308.27 | 304.59 | 4.64M |
| December 03, 2025 | 304.5 | 309.36 | 309.36 | 309.57 | 301.47 | 3.87M |
| December 02, 2025 | 300.45 | 302.84 | 302.84 | 304.84 | 298.69 | 5.09M |
| December 01, 2025 | 292.87 | 296.92 | 296.92 | 299.42 | 292.53 | 3.93M |
| November 28, 2025 | 293.25 | 296.74 | 296.74 | 296.99 | 291.83 | 3.04M |
| November 26, 2025 | 286.72 | 291.39 | 291.39 | 294.08 | 286.61 | 5.82M |
| November 25, 2025 | 278.96 | 283.58 | 283.58 | 284.34 | 272.76 | 5.94M |
| November 24, 2025 | 273.78 | 282.7 | 282.7 | 284.05 | 273.62 | 6.42M |