320.95
+2.02(+0.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 318.11 | 320.95 | 320.95 | 322.35 | 317.82 | 6.79M |
| February 19, 2026 | 317.49 | 318.93 | 318.93 | 320.2 | 315.73 | 5.97M |
| February 18, 2026 | 319.5 | 320.3 | 320.3 | 322.28 | 316.72 | 7.09M |
| February 17, 2026 | 314.41 | 319.5 | 319.5 | 321.38 | 314.41 | 8.57M |
| February 13, 2026 | 323.83 | 314.08 | 314.08 | 326.48 | 312.82 | 11.65M |
| February 12, 2026 | 328.89 | 324.18 | 324.18 | 332.24 | 324 | 9.39M |
| February 11, 2026 | 326.92 | 329.24 | 329.24 | 331.04 | 326.42 | 8.26M |
| February 10, 2026 | 324.71 | 328.24 | 328.24 | 329.88 | 324.55 | 4.15M |
| February 09, 2026 | 330.76 | 325.58 | 325.58 | 332.82 | 323.62 | 8.51M |
| February 06, 2026 | 331.78 | 331.58 | 331.58 | 335.13 | 327.1 | 7.8M |
| February 05, 2026 | 333 | 329.13 | 329.13 | 337.59 | 328.82 | 8.32M |
| February 04, 2026 | 327.11 | 329.95 | 329.95 | 331.31 | 324.42 | 8.47M |
| February 03, 2026 | 331.65 | 328.93 | 328.93 | 335.79 | 328.87 | 9.08M |
| February 02, 2026 | 324.83 | 333.84 | 333.84 | 334.69 | 324.11 | 8.5M |
| January 30, 2026 | 332.22 | 321.83 | 321.83 | 333 | 321.61 | 11.18M |
| January 29, 2026 | 330 | 331.8 | 331.8 | 333.36 | 323.51 | 10.21M |
| January 28, 2026 | 326.73 | 326.98 | 326.98 | 328.39 | 324.88 | 8.1M |
| January 27, 2026 | 328.48 | 325.26 | 325.26 | 328.93 | 324.91 | 6.37M |
| January 26, 2026 | 328 | 328.49 | 328.49 | 332 | 325.03 | 7.54M |
| January 23, 2026 | 325.86 | 326.07 | 326.07 | 327.78 | 324.64 | 4.77M |
| January 22, 2026 | 326.46 | 326.36 | 326.36 | 328.39 | 324 | 6.94M |
| January 21, 2026 | 326.43 | 325.28 | 325.28 | 328.67 | 323 | 8.95M |
| January 20, 2026 | 322.23 | 325.82 | 325.82 | 328.32 | 321.56 | 8.28M |
| January 16, 2026 | 326.78 | 328.3 | 328.3 | 329.25 | 325.4 | 8.34M |
| January 15, 2026 | 329.33 | 327.75 | 327.75 | 331.69 | 326.38 | 8.43M |
| January 14, 2026 | 328.66 | 329.17 | 329.17 | 329.81 | 323.94 | 7.89M |
| January 13, 2026 | 337 | 327.88 | 327.88 | 337.52 | 323.83 | 20.38M |
| January 12, 2026 | 342.78 | 343.2 | 343.2 | 346.51 | 337.32 | 13.28M |
| January 09, 2026 | 352.16 | 349.77 | 349.77 | 354.7 | 349.16 | 4.66M |
| January 08, 2026 | 355 | 352.23 | 352.23 | 356.35 | 349.5 | 6.32M |
| January 07, 2026 | 357.15 | 355.88 | 355.88 | 358.28 | 354.51 | 6.31M |
| January 06, 2026 | 353.68 | 357.56 | 357.56 | 358.62 | 352 | 6.78M |
| January 05, 2026 | 344.5 | 353.8 | 353.8 | 357.54 | 344.05 | 7.59M |
| January 02, 2026 | 349.87 | 346.48 | 346.48 | 350 | 343.48 | 4.57M |
| December 31, 2025 | 353.65 | 350.71 | 350.71 | 355.2 | 350.69 | 3.46M |
| December 30, 2025 | 354.58 | 353.62 | 353.62 | 354.87 | 352.66 | 2.7M |
| December 29, 2025 | 355.49 | 354.61 | 354.61 | 356.55 | 353.8 | 3.4M |
| December 26, 2025 | 355.1 | 355 | 355 | 356.73 | 353.71 | 2M |
| December 24, 2025 | 353.38 | 355.14 | 355.14 | 355.99 | 353.01 | 2.02M |
| December 23, 2025 | 352 | 353.38 | 353.38 | 356.38 | 352 | 3.7M |
| December 22, 2025 | 350 | 352.09 | 352.09 | 353.44 | 349.59 | 4.92M |
| December 19, 2025 | 346.05 | 349.25 | 349.25 | 349.91 | 346.05 | 14.83M |
| December 18, 2025 | 345.17 | 346.01 | 346.01 | 347.53 | 344.27 | 6.71M |
| December 17, 2025 | 345.55 | 344.36 | 344.36 | 347.79 | 343.68 | 4.12M |
| December 16, 2025 | 346 | 345.11 | 345.11 | 347.68 | 343.72 | 6.99M |
| December 15, 2025 | 347.83 | 346.89 | 346.89 | 348.45 | 343.83 | 6.93M |
| December 12, 2025 | 348 | 347.83 | 347.83 | 349.84 | 345.97 | 6.92M |
| December 11, 2025 | 332.6 | 345.63 | 345.63 | 347.32 | 330.06 | 12.95M |
| December 10, 2025 | 326.64 | 325.73 | 325.73 | 328.76 | 325.3 | 5.47M |
| December 09, 2025 | 326.61 | 326.5 | 326.5 | 328.23 | 325.11 | 4.31M |
| December 08, 2025 | 329.88 | 326.84 | 326.84 | 331.34 | 324.71 | 6.06M |
| December 05, 2025 | 326.83 | 331.24 | 331.24 | 334.11 | 326.4 | 5.23M |
| December 04, 2025 | 331.28 | 327.1 | 327.1 | 332.38 | 324.28 | 6.28M |
| December 03, 2025 | 329.61 | 329.61 | 329.61 | 332.35 | 329.35 | 4.91M |
| December 02, 2025 | 331.45 | 329.62 | 329.62 | 332.8 | 327.21 | 8.2M |
| December 01, 2025 | 332.94 | 330.39 | 330.39 | 333.3 | 330.14 | 7.08M |
| November 28, 2025 | 333.43 | 334.44 | 334.44 | 335.02 | 332 | 4.59M |
| November 26, 2025 | 334.53 | 333.79 | 333.79 | 335.71 | 333.06 | 4.31M |
| November 25, 2025 | 328.9 | 334.53 | 334.53 | 336.06 | 328.9 | 5.85M |
| November 24, 2025 | 329.24 | 329.3 | 329.3 | 330.73 | 326 | 9.34M |