304.93
+5.03(+1.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 302.56 | 304.93 | 304.93 | 304.94 | 298.83 | 1.35M |
| February 19, 2026 | 300.08 | 299.9 | 299.9 | 301.58 | 296.96 | 1.07M |
| February 18, 2026 | 299.69 | 298.46 | 298.46 | 300.66 | 295.11 | 1.34M |
| February 17, 2026 | 297.03 | 299.23 | 299.23 | 300.52 | 296.42 | 1.44M |
| February 13, 2026 | 296.25 | 294.21 | 294.21 | 297.44 | 292 | 1.76M |
| February 12, 2026 | 301.97 | 297.43 | 297.43 | 302 | 295.33 | 2.06M |
| February 11, 2026 | 297.92 | 298.92 | 298.92 | 300.21 | 293.77 | 1.88M |
| February 10, 2026 | 292.64 | 298.61 | 298.61 | 300.79 | 292.64 | 2.45M |
| February 09, 2026 | 300.75 | 292.82 | 292.82 | 303.45 | 291.54 | 1.65M |
| February 06, 2026 | 302.08 | 301.49 | 301.49 | 304.4 | 300.25 | 1.96M |
| February 05, 2026 | 296.07 | 300.31 | 300.31 | 302.38 | 295.36 | 1.93M |
| February 04, 2026 | 289.18 | 295.22 | 295.22 | 296.09 | 289.1 | 2.32M |
| February 03, 2026 | 284.56 | 288.23 | 288.23 | 290.6 | 283.27 | 1.47M |
| February 02, 2026 | 285.91 | 285.63 | 285.63 | 289.32 | 284.48 | 1.94M |
| January 30, 2026 | 284.67 | 284.51 | 284.51 | 286 | 281.36 | 2.39M |
| January 29, 2026 | 284.1 | 284.29 | 284.29 | 286.74 | 282.42 | 1.76M |
| January 28, 2026 | 280.44 | 282.04 | 282.04 | 282.74 | 277.99 | 1.42M |
| January 27, 2026 | 283.43 | 281.27 | 281.27 | 283.77 | 279.5 | 1.39M |
| January 26, 2026 | 279.45 | 281.71 | 281.71 | 284.15 | 279.06 | 1.43M |
| January 23, 2026 | 278.95 | 277.72 | 277.72 | 280.62 | 274.39 | 1.68M |
| January 22, 2026 | 271.07 | 278.46 | 278.46 | 278.69 | 269.5 | 1.66M |
| January 21, 2026 | 274.45 | 272.65 | 272.65 | 276.53 | 268.14 | 2.57M |
| January 20, 2026 | 268.32 | 269.61 | 269.61 | 271.53 | 268 | 2.27M |
| January 16, 2026 | 270.09 | 269.42 | 269.42 | 271.91 | 268.52 | 1.84M |
| January 15, 2026 | 272.88 | 271.34 | 271.34 | 275.61 | 270.31 | 1.78M |
| January 14, 2026 | 271.74 | 272.74 | 272.74 | 273.45 | 268.83 | 1.82M |
| January 13, 2026 | 281.07 | 271.2 | 271.2 | 281.07 | 270.61 | 2.01M |
| January 12, 2026 | 281.29 | 280.49 | 280.49 | 282.68 | 278.89 | 1.66M |
| January 09, 2026 | 284.63 | 281.96 | 281.96 | 286.2 | 281.65 | 1.44M |
| January 08, 2026 | 282.38 | 284.18 | 284.18 | 285.78 | 281.71 | 2.35M |
| January 07, 2026 | 284.36 | 283.19 | 283.19 | 286.45 | 282.72 | 1.97M |
| January 06, 2026 | 285.53 | 285.19 | 285.19 | 287.17 | 282.08 | 1.5M |
| January 05, 2026 | 283.43 | 287.76 | 287.76 | 291.49 | 282.62 | 1.55M |
| January 02, 2026 | 288.61 | 285.19 | 285.19 | 290.05 | 283.19 | 1.22M |
| December 31, 2025 | 291.43 | 290.06 | 290.06 | 292.4 | 289.92 | 679,492 |
| December 30, 2025 | 291.35 | 292.38 | 292.38 | 292.8 | 290.66 | 683,623 |
| December 29, 2025 | 292.19 | 291.95 | 291.95 | 293.34 | 291.2 | 842,344 |
| December 26, 2025 | 293.81 | 292.12 | 292.12 | 294.16 | 291.3 | 471,123 |
| December 24, 2025 | 291.99 | 293.84 | 293.84 | 294.67 | 291.74 | 455,200 |
| December 23, 2025 | 291.79 | 292.46 | 292.46 | 293.97 | 290.94 | 989,513 |
| December 22, 2025 | 291.77 | 291.64 | 291.64 | 293.54 | 290.85 | 1.16M |
| December 19, 2025 | 293.65 | 292.92 | 292.92 | 295.1 | 291.4 | 2.78M |
| December 18, 2025 | 290.61 | 293.65 | 293.65 | 294.34 | 288.85 | 1.34M |
| December 17, 2025 | 289.39 | 291.27 | 291.27 | 291.39 | 287.78 | 1.79M |
| December 16, 2025 | 291.56 | 289.61 | 289.61 | 292.53 | 288.56 | 1.73M |
| December 15, 2025 | 286.46 | 290.59 | 290.59 | 290.89 | 285.83 | 2.08M |
| December 12, 2025 | 284.53 | 285.31 | 285.31 | 285.48 | 283.33 | 1.62M |
| December 11, 2025 | 279.5 | 282.88 | 282.88 | 284.6 | 278.77 | 2.09M |
| December 10, 2025 | 278.55 | 278.35 | 278.35 | 281.05 | 277.4 | 1.42M |
| December 09, 2025 | 281.12 | 279.16 | 278.06 | 283.64 | 279.04 | 1.83M |
| December 08, 2025 | 280.02 | 279.87 | 279.87 | 281.46 | 277.52 | 1.45M |
| December 05, 2025 | 282.07 | 280.89 | 280.89 | 282.93 | 279.64 | 1.29M |
| December 04, 2025 | 283.95 | 282.85 | 282.85 | 285.82 | 282.47 | 1.28M |
| December 03, 2025 | 289.57 | 284.27 | 284.27 | 290.25 | 283.32 | 1.81M |
| December 02, 2025 | 290.41 | 288.52 | 288.52 | 290.95 | 287.5 | 1.31M |
| December 01, 2025 | 292.52 | 290.5 | 290.5 | 294.35 | 290.02 | 1.02M |
| November 28, 2025 | 295.71 | 292.86 | 292.86 | 296.54 | 292.69 | 566,816 |
| November 26, 2025 | 294.07 | 294.52 | 294.52 | 296.07 | 293.77 | 1.09M |
| November 25, 2025 | 293.01 | 293.7 | 293.7 | 296.85 | 291.37 | 1.71M |
| November 24, 2025 | 290 | 290.84 | 290.84 | 293 | 287.99 | 1.83M |