411.11
+2.14(+0.52%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 403.08 | 411.11 | 411.11 | 416.99 | 399.13 | 2.96M |
| February 19, 2026 | 420.17 | 408.97 | 408.97 | 424.11 | 402.16 | 3.52M |
| February 18, 2026 | 418.94 | 424.14 | 424.14 | 434.95 | 417.3 | 2.87M |
| February 17, 2026 | 420 | 415.94 | 415.94 | 429.23 | 411.6 | 2.84M |
| February 13, 2026 | 416.06 | 425.99 | 425.99 | 431.66 | 402.51 | 3.86M |
| February 12, 2026 | 425.82 | 431.17 | 431.17 | 459.84 | 425.81 | 6.44M |
| February 11, 2026 | 409.64 | 407.25 | 407.25 | 415.6 | 391 | 2.83M |
| February 10, 2026 | 421.77 | 396.23 | 396.23 | 421.77 | 395.14 | 3.17M |
| February 09, 2026 | 424.04 | 425 | 425 | 438.55 | 415 | 3.18M |
| February 06, 2026 | 426.26 | 429.32 | 429.32 | 431.93 | 406.86 | 3.27M |
| February 05, 2026 | 413.56 | 405.45 | 405.45 | 418.4 | 394.24 | 5.64M |
| February 04, 2026 | 442 | 418.63 | 418.63 | 453.45 | 402.04 | 6.56M |
| February 03, 2026 | 451.51 | 444.45 | 444.45 | 459.41 | 424.51 | 6.09M |
| February 02, 2026 | 402.5 | 432.95 | 432.95 | 436 | 399.53 | 6.06M |
| January 30, 2026 | 449.64 | 407.69 | 407.69 | 452.92 | 397.33 | 9.22M |
| January 29, 2026 | 450.27 | 446.57 | 446.57 | 457.84 | 434 | 8.78M |
| January 28, 2026 | 395.19 | 442.93 | 442.93 | 449.5 | 389 | 14.6M |
| January 27, 2026 | 361.62 | 371.76 | 371.76 | 383.88 | 361 | 5.76M |
| January 26, 2026 | 348.85 | 358.29 | 358.29 | 370.47 | 346 | 5.04M |
| January 23, 2026 | 344.47 | 346.1 | 346.1 | 347.52 | 331.75 | 2.8M |
| January 22, 2026 | 350 | 346.53 | 346.53 | 350.05 | 330 | 2.78M |
| January 21, 2026 | 334.41 | 344.22 | 344.22 | 349.55 | 323.61 | 4.71M |
| January 20, 2026 | 322.99 | 325.99 | 325.99 | 336.17 | 322.04 | 3.62M |
| January 16, 2026 | 333.5 | 326.23 | 326.23 | 335.02 | 321.19 | 3.38M |
| January 15, 2026 | 322.76 | 320.32 | 320.32 | 328.78 | 317 | 3.18M |
| January 14, 2026 | 319.83 | 312.28 | 312.28 | 322.73 | 309.34 | 1.94M |
| January 13, 2026 | 319.48 | 318.44 | 318.44 | 331 | 316.77 | 3.46M |
| January 12, 2026 | 299.31 | 321.48 | 321.48 | 322.76 | 298.09 | 3.07M |
| January 09, 2026 | 284.67 | 304.01 | 304.01 | 305.44 | 280.67 | 3.19M |
| January 08, 2026 | 305.88 | 284.47 | 284.47 | 306.24 | 278.15 | 4.81M |
| January 07, 2026 | 319.01 | 308.26 | 308.26 | 322 | 298.94 | 4.9M |
| January 06, 2026 | 290.9 | 330.42 | 330.42 | 332 | 290.9 | 5.54M |
| January 05, 2026 | 294.97 | 289.83 | 289.83 | 298 | 277.69 | 3.35M |
| January 02, 2026 | 281.97 | 287.54 | 287.54 | 289.65 | 280.42 | 2.73M |
| December 31, 2025 | 280 | 275.39 | 275.39 | 280.25 | 274.33 | 1.32M |
| December 30, 2025 | 282.05 | 280.08 | 280.08 | 284.01 | 279.65 | 1.8M |
| December 29, 2025 | 281.99 | 281.3 | 281.3 | 289.47 | 279.33 | 2.54M |
| December 26, 2025 | 288.76 | 286.22 | 286.22 | 289.8 | 282.55 | 1.06M |
| December 24, 2025 | 281.55 | 285.27 | 285.27 | 288.5 | 281.55 | 1.47M |
| December 23, 2025 | 277.08 | 282.8 | 282.8 | 282.85 | 274.71 | 2.07M |
| December 22, 2025 | 301.25 | 282.85 | 282.85 | 302 | 279 | 4.34M |
| December 19, 2025 | 296.67 | 296.36 | 296.36 | 305.43 | 293.69 | 23.61M |
| December 18, 2025 | 288.5 | 292 | 292 | 299.23 | 286.67 | 3.73M |
| December 17, 2025 | 290.8 | 277.65 | 277.65 | 296.68 | 276.11 | 3.32M |
| December 16, 2025 | 285.41 | 288.13 | 288.13 | 294.94 | 280.5 | 3.07M |
| December 15, 2025 | 291.89 | 285.58 | 285.58 | 293.96 | 284.23 | 3.47M |
| December 12, 2025 | 302 | 287.58 | 287.58 | 304 | 280.51 | 4.74M |
| December 11, 2025 | 294.3 | 307.99 | 307.99 | 308.93 | 288.63 | 2.83M |
| December 10, 2025 | 283.7 | 298.92 | 298.92 | 301.47 | 281.3 | 3.6M |
| December 09, 2025 | 285.79 | 282.86 | 282.86 | 289.44 | 280 | 2.07M |
| December 08, 2025 | 281 | 285.41 | 285.41 | 288.27 | 278.67 | 3.47M |
| December 05, 2025 | 269.81 | 278.79 | 278.79 | 279.67 | 269.12 | 2.86M |
| December 04, 2025 | 258.7 | 265.63 | 265.63 | 266.4 | 257.36 | 1.97M |
| December 03, 2025 | 266 | 258.67 | 258.67 | 266.46 | 250.53 | 3.66M |
| December 02, 2025 | 272.91 | 266.87 | 266.87 | 278.39 | 259.38 | 3.1M |
| December 01, 2025 | 272.09 | 270.1 | 270.1 | 275.98 | 266 | 2.32M |
| November 28, 2025 | 274.81 | 276.69 | 276.69 | 277.15 | 269.63 | 1.23M |
| November 26, 2025 | 264.66 | 272.28 | 272.28 | 275 | 262.72 | 3.49M |
| November 25, 2025 | 251.18 | 261.89 | 261.89 | 263.57 | 247 | 2.56M |
| November 24, 2025 | 242.92 | 253.38 | 253.38 | 256.7 | 242.91 | 4.2M |