417.48
+0.81(+0.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 414.28 | 417.48 | 417.48 | 418.62 | 410.73 | 2.79M |
| February 19, 2026 | 418.14 | 416.67 | 416.67 | 420.41 | 411.5 | 2.11M |
| February 18, 2026 | 414 | 419.38 | 419.38 | 422.61 | 413.17 | 3.11M |
| February 17, 2026 | 416 | 410.45 | 410.45 | 422.42 | 409.03 | 5.13M |
| February 13, 2026 | 399.15 | 409.54 | 409.54 | 410.4 | 399.15 | 4.74M |
| February 12, 2026 | 390.05 | 397.2 | 397.2 | 399.95 | 381.61 | 5.4M |
| February 11, 2026 | 406.71 | 390.76 | 390.76 | 413.99 | 390.73 | 5.17M |
| February 10, 2026 | 418.97 | 401.08 | 401.08 | 424.8 | 395.88 | 10.87M |
| February 09, 2026 | 437.98 | 444.19 | 444.19 | 445.64 | 436.09 | 3.92M |
| February 06, 2026 | 452.16 | 439.28 | 439.28 | 461.51 | 436.53 | 4.34M |
| February 05, 2026 | 470 | 451.71 | 451.71 | 474 | 439.2 | 5.01M |
| February 04, 2026 | 462.01 | 465.51 | 465.51 | 470.7 | 448.48 | 6.2M |
| February 03, 2026 | 503 | 468.21 | 468.21 | 506.88 | 464.64 | 6.73M |
| February 02, 2026 | 527.79 | 527.66 | 527.66 | 531.44 | 523.53 | 1.27M |
| January 30, 2026 | 524.59 | 527.79 | 527.79 | 532.3 | 523.01 | 1.43M |
| January 29, 2026 | 528.59 | 528.63 | 528.63 | 532.3 | 521.17 | 1.62M |
| January 28, 2026 | 523.95 | 528.12 | 528.12 | 532.45 | 523.06 | 1.26M |
| January 27, 2026 | 533.27 | 526.67 | 526.67 | 536.17 | 526.1 | 1.31M |
| January 26, 2026 | 533 | 535.23 | 535.23 | 538.81 | 530.19 | 1.02M |
| January 23, 2026 | 539.98 | 533.61 | 533.61 | 541.54 | 529.64 | 1.6M |
| January 22, 2026 | 536.61 | 539.8 | 539.8 | 540.55 | 532.13 | 1.73M |
| January 21, 2026 | 520.65 | 531.16 | 531.16 | 532.77 | 520.65 | 1.49M |
| January 20, 2026 | 538.34 | 519.04 | 519.04 | 545.01 | 518.32 | 3.04M |
| January 16, 2026 | 545.31 | 546.35 | 546.35 | 548.83 | 543.11 | 1.62M |
| January 15, 2026 | 541.87 | 545.43 | 545.43 | 552.25 | 541.87 | 1.54M |
| January 14, 2026 | 540.02 | 545 | 545 | 546.99 | 539.7 | 1.14M |
| January 13, 2026 | 544.93 | 542.16 | 542.16 | 545.58 | 536.35 | 1.37M |
| January 12, 2026 | 541 | 544.48 | 544.48 | 544.57 | 538.59 | 1.03M |
| January 09, 2026 | 543.82 | 541.94 | 541.94 | 547.33 | 541.63 | 1.2M |
| January 08, 2026 | 537.41 | 541.56 | 541.56 | 545.74 | 535.95 | 883,016 |
| January 07, 2026 | 541.03 | 537.5 | 537.5 | 543.42 | 537.01 | 1.17M |
| January 06, 2026 | 533.86 | 539.65 | 539.65 | 541.76 | 532.14 | 1.43M |
| January 05, 2026 | 511.98 | 532.9 | 532.9 | 537.67 | 511.5 | 1.58M |
| January 02, 2026 | 521.81 | 512.66 | 512.66 | 524.55 | 511.31 | 1.64M |
| December 31, 2025 | 526.28 | 522.59 | 522.59 | 527.96 | 522.44 | 1.07M |
| December 30, 2025 | 527.8 | 527.69 | 527.69 | 531.99 | 526.96 | 910,220 |
| December 29, 2025 | 530.09 | 530.1 | 530.1 | 532.46 | 529 | 1.23M |
| December 26, 2025 | 524.72 | 529.45 | 529.45 | 529.64 | 524.72 | 717,945 |
| December 24, 2025 | 525.57 | 525.74 | 525.74 | 527.58 | 524.2 | 444,133 |
| December 23, 2025 | 520.57 | 525.14 | 525.14 | 527.06 | 519.86 | 1.52M |
| December 22, 2025 | 510.21 | 521.9 | 521.68 | 524.64 | 510.21 | 1.42M |
| December 19, 2025 | 506.71 | 512.6 | 512.6 | 512.73 | 506.1 | 2.63M |
| December 18, 2025 | 510.84 | 506.71 | 506.71 | 515.87 | 505.98 | 1.57M |
| December 17, 2025 | 500.44 | 510.59 | 510.59 | 512.41 | 500.24 | 2.11M |
| December 16, 2025 | 499.7 | 499.86 | 499.86 | 503.49 | 495 | 2.28M |
| December 15, 2025 | 502.52 | 499.63 | 499.63 | 503.27 | 497.68 | 1.75M |
| December 12, 2025 | 498.56 | 501.03 | 501.03 | 503.91 | 498.08 | 1.46M |
| December 11, 2025 | 493.22 | 497.56 | 497.56 | 498.61 | 492.1 | 2.64M |
| December 10, 2025 | 490.88 | 491.32 | 491.32 | 492.85 | 485.26 | 1.63M |
| December 09, 2025 | 492.68 | 490.73 | 490.73 | 495.45 | 490.12 | 1.08M |
| December 08, 2025 | 496.72 | 492.1 | 492.1 | 497.28 | 489.49 | 1.46M |
| December 05, 2025 | 494.56 | 498.52 | 498.52 | 501.74 | 494.56 | 1.77M |
| December 04, 2025 | 499.11 | 496.99 | 496.99 | 502.1 | 494.6 | 935,113 |
| December 03, 2025 | 492.26 | 499.88 | 499.88 | 501.74 | 491.79 | 1.24M |
| December 02, 2025 | 494.91 | 491.21 | 491.21 | 496.55 | 490.81 | 1.19M |
| December 01, 2025 | 495.51 | 495.27 | 495.27 | 500.43 | 494.78 | 1.51M |
| November 28, 2025 | 497.95 | 498.83 | 498.83 | 500.18 | 495.66 | 749,600 |
| November 26, 2025 | 491.66 | 495.61 | 495.61 | 498.46 | 490 | 1.04M |
| November 25, 2025 | 490.32 | 494.19 | 494.19 | 496.54 | 489.24 | 1.13M |
| November 24, 2025 | 494 | 489.24 | 488.28 | 494.23 | 488.82 | 2.78M |