681.75
+0.48(+0.07%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 681.69 | 681.71 | 681.71 | 686.28 | 677.52 | 85.85M |
| February 12, 2026 | 694.24 | 681.27 | 681.27 | 695.35 | 680.37 | 116.74M |
| February 11, 2026 | 696.39 | 691.96 | 691.96 | 697.14 | 689.18 | 75.92M |
| February 10, 2026 | 694.95 | 692.12 | 692.12 | 696.54 | 691.66 | 63.9M |
| February 09, 2026 | 689.42 | 694.05 | 694.05 | 695.87 | 688.34 | 65.81M |
| February 06, 2026 | 681.46 | 690.62 | 690.62 | 692.31 | 680.85 | 84.27M |
| February 05, 2026 | 680.94 | 677.62 | 677.62 | 683.69 | 675.79 | 110.83M |
| February 04, 2026 | 690.35 | 686.1 | 686.1 | 691.45 | 681.76 | 97.6M |
| February 03, 2026 | 696.21 | 689.53 | 689.53 | 696.96 | 684.03 | 107.43M |
| February 02, 2026 | 689.58 | 695.41 | 695.41 | 696.93 | 689.43 | 72.35M |
| January 30, 2026 | 691.79 | 691.97 | 691.97 | 694.21 | 687.12 | 99.45M |
| January 29, 2026 | 696.39 | 694.34 | 694.34 | 697.06 | 684.83 | 88.06M |
| January 28, 2026 | 697.05 | 695.42 | 695.42 | 697.84 | 693.94 | 59.55M |
| January 27, 2026 | 694.18 | 695.49 | 695.49 | 696.53 | 693.57 | 54.95M |
| January 26, 2026 | 690.49 | 692.73 | 692.73 | 694.13 | 689.92 | 60.07M |
| January 23, 2026 | 688.15 | 689.23 | 689.23 | 690.96 | 687.16 | 62.28M |
| January 22, 2026 | 689.85 | 688.82 | 688.82 | 691.13 | 686.92 | 64.68M |
| January 21, 2026 | 679.65 | 685.35 | 685.35 | 688.74 | 678.13 | 118.26M |
| January 20, 2026 | 681.49 | 677.58 | 677.58 | 684.77 | 676.57 | 110.26M |
| January 16, 2026 | 693.66 | 691.66 | 691.66 | 694.25 | 690.1 | 72.06M |
| January 15, 2026 | 694.57 | 691.72 | 691.72 | 695.45 | 691.25 | 68.75M |
| January 14, 2026 | 691.42 | 690.39 | 690.39 | 691.93 | 686.13 | 85.45M |
| January 13, 2026 | 695.49 | 693.9 | 693.9 | 696.09 | 691.35 | 69.93M |
| January 12, 2026 | 690.68 | 695.16 | 695.16 | 696.09 | 690.63 | 63.13M |
| January 09, 2026 | 690.63 | 694.07 | 694.07 | 695.31 | 689.18 | 69.11M |
| January 08, 2026 | 688.82 | 689.51 | 689.51 | 690.62 | 687.49 | 60.23M |
| January 07, 2026 | 692.19 | 689.58 | 689.58 | 693.96 | 689.32 | 75.16M |
| January 06, 2026 | 688.03 | 691.99 | 691.99 | 692.32 | 687.78 | 61.98M |
| January 05, 2026 | 686.54 | 687.33 | 687.33 | 689.44 | 685.32 | 60.43M |
| January 02, 2026 | 685.71 | 683.17 | 683.17 | 686.87 | 679.82 | 88.99M |
| December 31, 2025 | 687.14 | 681.86 | 681.92 | 687.36 | 681.71 | 72.01M |
| December 30, 2025 | 687.45 | 687.01 | 687.01 | 688.56 | 686.58 | 46.71M |
| December 29, 2025 | 687.54 | 687.56 | 687.56 | 689.19 | 686.07 | 52.79M |
| December 26, 2025 | 690.64 | 690.31 | 690.31 | 691.66 | 689.27 | 41.17M |
| December 24, 2025 | 687.95 | 690.38 | 690.38 | 690.83 | 687.8 | 39.43M |
| December 23, 2025 | 683.92 | 687.96 | 687.96 | 688.2 | 683.87 | 63.71M |
| December 22, 2025 | 683.94 | 684.83 | 684.83 | 685.36 | 680.59 | 69.4M |
| December 19, 2025 | 676.59 | 680.59 | 680.59 | 681.09 | 676.47 | 102.41M |
| December 18, 2025 | 677.6 | 676.47 | 676.47 | 680.74 | 674.9 | 102.59M |
| December 17, 2025 | 679.89 | 671.4 | 671.4 | 680.44 | 671.2 | 104.63M |
| December 16, 2025 | 679.23 | 678.84 | 678.84 | 681.08 | 674.98 | 91.86M |
| December 15, 2025 | 685.74 | 680.73 | 680.73 | 685.76 | 679.25 | 87.43M |
| December 12, 2025 | 688.17 | 681.76 | 681.76 | 688.88 | 679.17 | 110.23M |
| December 11, 2025 | 685.14 | 689.17 | 689.17 | 689.25 | 682.17 | 84.19M |
| December 10, 2025 | 682.56 | 687.57 | 687.57 | 688.97 | 681.31 | 83.15M |
| December 09, 2025 | 683.15 | 682.82 | 682.82 | 685.39 | 682.72 | 44.81M |
| December 08, 2025 | 686.59 | 683.67 | 683.67 | 686.64 | 681.52 | 45.23M |
| December 05, 2025 | 685.47 | 685.95 | 685.95 | 688.39 | 684.58 | 52.86M |
| December 04, 2025 | 685.3 | 684.45 | 684.45 | 685.72 | 681.31 | 60.83M |
| December 03, 2025 | 680.57 | 683.89 | 683.89 | 684.91 | 679.69 | 56.32M |
| December 02, 2025 | 681.92 | 681.53 | 681.53 | 683.82 | 679.33 | 61.87M |
| December 01, 2025 | 678.81 | 680.24 | 680.24 | 682.99 | 678.74 | 51.74M |
| November 28, 2025 | 680.86 | 683.39 | 683.39 | 683.67 | 680.5 | 49.2M |
| November 26, 2025 | 677.63 | 679.68 | 679.68 | 681.74 | 676.72 | 71.44M |
| November 25, 2025 | 668.63 | 675.02 | 675.02 | 676.21 | 664.48 | 80.17M |
| November 24, 2025 | 662.69 | 668.73 | 668.73 | 670.06 | 661.59 | 80.44M |
| November 21, 2025 | 655.05 | 659 | 659.03 | 664.55 | 650.85 | 117.94M |
| November 20, 2025 | 672.91 | 652.43 | 652.43 | 675.56 | 651.97 | 149.36M |
| November 19, 2025 | 660.78 | 662.63 | 662.63 | 667.34 | 658.75 | 92.14M |
| November 18, 2025 | 662.1 | 660.08 | 660.08 | 665.12 | 655.86 | 114.18M |