516.44
+5.51(+1.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 23, 2026 | 508.01 | 516.44 | 516.44 | 518.92 | 505.8 | 1.62M |
| February 20, 2026 | 510.69 | 510.93 | 510.93 | 514.88 | 506.51 | 1.36M |
| February 19, 2026 | 510 | 515.12 | 515.12 | 515.51 | 504 | 1.78M |
| February 18, 2026 | 500.52 | 513.56 | 513.56 | 514.16 | 498.42 | 2.66M |
| February 17, 2026 | 502.59 | 501.59 | 501.59 | 507.15 | 498.16 | 3.78M |
| February 13, 2026 | 514.45 | 504.82 | 504.82 | 520.35 | 504.25 | 3.19M |
| February 12, 2026 | 526.81 | 509.82 | 509.82 | 527 | 493.64 | 4.74M |
| February 11, 2026 | 537.76 | 527.17 | 527.17 | 539.39 | 522.35 | 3.34M |
| February 10, 2026 | 549.41 | 539.8 | 539.8 | 550.95 | 537.55 | 2.02M |
| February 09, 2026 | 541.2 | 546.76 | 546.76 | 548.8 | 537.01 | 2.11M |
| February 06, 2026 | 543.24 | 542.83 | 542.83 | 546.26 | 537.05 | 2.96M |
| February 05, 2026 | 563.73 | 542.36 | 542.36 | 566.83 | 541.34 | 3.23M |
| February 04, 2026 | 571.51 | 565.22 | 565.22 | 576.28 | 562.92 | 2.74M |
| February 03, 2026 | 580 | 570.09 | 570.09 | 588.85 | 566.41 | 2.25M |
| February 02, 2026 | 575.9 | 581.77 | 581.77 | 584.1 | 573.31 | 1.78M |
| January 30, 2026 | 581.73 | 578.61 | 578.61 | 585.95 | 574.23 | 3.76M |
| January 29, 2026 | 584.68 | 592.16 | 592.16 | 596.35 | 572.21 | 3.95M |
| January 28, 2026 | 618.64 | 608.02 | 608.02 | 620.6 | 606.32 | 2.34M |
| January 27, 2026 | 621.62 | 623.91 | 623.91 | 629.32 | 618 | 1.64M |
| January 26, 2026 | 625.34 | 626.62 | 626.62 | 633.65 | 623.23 | 1.76M |
| January 23, 2026 | 637.68 | 625.98 | 625.98 | 639.2 | 622.68 | 2.85M |
| January 22, 2026 | 637.39 | 639.45 | 639.45 | 643.99 | 634.81 | 2.62M |
| January 21, 2026 | 622.29 | 636.3 | 636.3 | 637.98 | 620.27 | 3.18M |
| January 20, 2026 | 609.5 | 619.01 | 619.01 | 620.85 | 606 | 3.11M |
| January 16, 2026 | 624.09 | 618.72 | 618.72 | 629.73 | 618.71 | 2.88M |
| January 15, 2026 | 619.97 | 624.65 | 624.65 | 629.87 | 618.61 | 2.54M |
| January 14, 2026 | 608.63 | 621.83 | 621.83 | 622.72 | 607.1 | 2.46M |
| January 13, 2026 | 613.32 | 607.08 | 607.08 | 620.22 | 594.3 | 2.85M |
| January 12, 2026 | 620.98 | 615.45 | 615.45 | 624.79 | 606.61 | 3.18M |
| January 09, 2026 | 608.61 | 618.86 | 618.86 | 622.4 | 604.55 | 2.29M |
| January 08, 2026 | 612.86 | 606.5 | 606.5 | 623.36 | 603.99 | 3.15M |
| January 07, 2026 | 618.7 | 617.15 | 617.15 | 626.77 | 614.72 | 2.4M |
| January 06, 2026 | 606.06 | 620.72 | 620.72 | 628.08 | 606.06 | 2.55M |
| January 05, 2026 | 593.77 | 611.2 | 611.2 | 611.45 | 592.51 | 2.49M |
| January 02, 2026 | 579.5 | 592.51 | 592.51 | 593.71 | 577 | 2.05M |
| December 31, 2025 | 583.71 | 579.45 | 579.45 | 585.61 | 579 | 739,319 |
| December 30, 2025 | 582.25 | 583.45 | 583.45 | 584.45 | 579.84 | 665,011 |
| December 29, 2025 | 580.12 | 585.07 | 585.07 | 585.3 | 580.12 | 1.04M |
| December 26, 2025 | 578.8 | 580.74 | 580.74 | 581.17 | 576.86 | 466,137 |
| December 24, 2025 | 578.62 | 579.12 | 579.12 | 579.81 | 576.33 | 401,025 |
| December 23, 2025 | 575.39 | 579.94 | 579.94 | 580.56 | 573.7 | 732,033 |
| December 22, 2025 | 568.83 | 575.7 | 575.7 | 576.15 | 565.75 | 1.11M |
| December 19, 2025 | 561.68 | 567.83 | 567.83 | 569.87 | 558.93 | 3.86M |
| December 18, 2025 | 562.45 | 562.39 | 562.39 | 569.41 | 554.53 | 2.29M |
| December 17, 2025 | 567.54 | 562.56 | 562.56 | 572.99 | 561.49 | 2.3M |
| December 16, 2025 | 570.84 | 570.16 | 570.16 | 574.86 | 561 | 2.02M |
| December 15, 2025 | 574.23 | 575.91 | 575.91 | 576.34 | 565.67 | 1.7M |
| December 12, 2025 | 577.85 | 572.28 | 571.85 | 579.06 | 570.19 | 1.58M |
| December 11, 2025 | 576.62 | 578.9 | 578.9 | 579.08 | 570.84 | 1.23M |
| December 10, 2025 | 563 | 573.85 | 573.85 | 574.46 | 563 | 788,891 |
| December 09, 2025 | 574 | 563.07 | 563.07 | 575.25 | 561.91 | 1.42M |
| December 08, 2025 | 570.8 | 568.21 | 568.21 | 574.54 | 566.01 | 1.41M |
| December 05, 2025 | 578 | 572.77 | 572.77 | 579.09 | 569.62 | 1.87M |
| December 04, 2025 | 579.03 | 575.24 | 575.24 | 580.45 | 560.16 | 1.96M |
| December 03, 2025 | 581.29 | 580.45 | 580.45 | 588.11 | 580.01 | 1.19M |
| December 02, 2025 | 581.94 | 580.37 | 580.37 | 584.45 | 577.96 | 1.92M |
| December 01, 2025 | 594.85 | 585.15 | 585.15 | 597.68 | 582.75 | 1.75M |
| November 28, 2025 | 589.19 | 590.83 | 590.83 | 594 | 587.95 | 746,000 |
| November 26, 2025 | 593.43 | 593.25 | 593.25 | 596.55 | 587.18 | 2.06M |
| November 25, 2025 | 582.2 | 597.78 | 597.78 | 602.32 | 581.8 | 1.8M |