630.52
+2.885(+0.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 23, 2026 | 632.61 | 627.3 | 627.3 | 634.61 | 625.75 | 7.67M |
| February 20, 2026 | 627.48 | 634.06 | 634.06 | 634.57 | 627.03 | 7.37M |
| February 19, 2026 | 628.95 | 629.36 | 629.36 | 631.05 | 626.81 | 4.87M |
| February 18, 2026 | 629.11 | 631.15 | 631.15 | 633.8 | 628 | 9.5M |
| February 17, 2026 | 625.54 | 628.01 | 628.01 | 629.91 | 621.51 | 7.82M |
| February 13, 2026 | 626.93 | 626.84 | 626.84 | 631.17 | 623.12 | 8.28M |
| February 12, 2026 | 638.51 | 626.49 | 626.49 | 639.52 | 625.76 | 8.87M |
| February 11, 2026 | 637.32 | 636.4 | 636.4 | 641.14 | 633.84 | 5.23M |
| February 10, 2026 | 638.31 | 636.47 | 636.47 | 640.62 | 636.1 | 8.69M |
| February 09, 2026 | 634.07 | 638.21 | 638.21 | 639.99 | 632.84 | 8.02M |
| February 06, 2026 | 626.24 | 635.22 | 635.24 | 636.72 | 626.22 | 12.92M |
| February 05, 2026 | 626.24 | 623.11 | 623.11 | 628.75 | 621.5 | 10.43M |
| February 04, 2026 | 634.93 | 630.91 | 630.91 | 635.92 | 627 | 10.59M |
| February 03, 2026 | 640.33 | 634.28 | 634.28 | 641 | 629.11 | 8.31M |
| February 02, 2026 | 634.18 | 639.68 | 639.68 | 640.96 | 634.07 | 8.39M |
| January 30, 2026 | 636.25 | 636.36 | 636.36 | 638.43 | 631.95 | 6.38M |
| January 29, 2026 | 640.43 | 638.52 | 638.52 | 641.04 | 629.82 | 7.97M |
| January 28, 2026 | 640.79 | 639.81 | 639.81 | 641.81 | 638.23 | 4.97M |
| January 27, 2026 | 638.42 | 639.73 | 639.7 | 640.6 | 637.87 | 4.25M |
| January 26, 2026 | 635.03 | 637.06 | 637.06 | 638.39 | 634.52 | 5.48M |
| January 23, 2026 | 632.88 | 633.83 | 633.83 | 635.47 | 631.97 | 5.78M |
| January 22, 2026 | 634.43 | 633.55 | 633.57 | 635.6 | 631.75 | 6.06M |
| January 21, 2026 | 625.02 | 630.2 | 630.2 | 633.4 | 623.66 | 10.07M |
| January 20, 2026 | 627.78 | 622.8 | 622.8 | 629.76 | 622.23 | 14.33M |
| January 16, 2026 | 637.96 | 636.09 | 636.09 | 638.51 | 634.68 | 6.56M |
| January 15, 2026 | 638.77 | 636.62 | 636.62 | 639.58 | 635.7 | 6.75M |
| January 14, 2026 | 635.49 | 634.94 | 634.94 | 636.12 | 631 | 8.52M |
| January 13, 2026 | 638.75 | 638.02 | 638.02 | 640.15 | 635.82 | 8.76M |
| January 12, 2026 | 635.19 | 639.34 | 639.34 | 640.16 | 635.16 | 7.73M |
| January 09, 2026 | 635.15 | 638.23 | 638.23 | 639.44 | 633.8 | 6.79M |
| January 08, 2026 | 633.48 | 634.06 | 634.06 | 635.1 | 632.24 | 8.95M |
| January 07, 2026 | 636.58 | 634.16 | 634.16 | 638.22 | 633.93 | 8.54M |
| January 06, 2026 | 632.64 | 636.21 | 636.21 | 636.66 | 632.53 | 7.73M |
| January 05, 2026 | 631.38 | 632.46 | 632.46 | 634.04 | 631.23 | 16.14M |
| January 02, 2026 | 630.64 | 628.32 | 628.32 | 631.66 | 625.21 | 10.53M |
| December 31, 2025 | 631.94 | 627.11 | 627.11 | 632.14 | 626.94 | 5.12M |
| December 30, 2025 | 632.61 | 631.48 | 631.48 | 633.21 | 631.41 | 3.76M |
| December 29, 2025 | 632.3 | 632.6 | 632.6 | 633.79 | 630.95 | 6.51M |
| December 26, 2025 | 635 | 634.82 | 634.82 | 636.08 | 633.88 | 3.8M |
| December 24, 2025 | 632.67 | 634.78 | 634.78 | 635.32 | 632.54 | 3.26M |
| December 23, 2025 | 628.94 | 632.65 | 632.65 | 632.85 | 628.92 | 6.22M |
| December 22, 2025 | 628.97 | 629.73 | 629.73 | 630.27 | 627.82 | 5.4M |
| December 19, 2025 | 623.98 | 627.24 | 627.24 | 628.12 | 623.86 | 5M |
| December 18, 2025 | 623.05 | 622.09 | 622.09 | 625.94 | 620.57 | 6.92M |
| December 17, 2025 | 625.19 | 617.26 | 617.26 | 625.64 | 617.22 | 7.31M |
| December 16, 2025 | 624.55 | 624.19 | 624.19 | 626.22 | 620.65 | 6.91M |
| December 15, 2025 | 630.56 | 625.93 | 625.93 | 630.56 | 624.57 | 8.93M |
| December 12, 2025 | 632.8 | 626.87 | 626.87 | 633.43 | 624.48 | 7.89M |
| December 11, 2025 | 630 | 633.54 | 633.54 | 633.79 | 627.27 | 6.51M |
| December 10, 2025 | 627.63 | 632.26 | 632.26 | 633.5 | 626.47 | 7.4M |
| December 09, 2025 | 628.95 | 627.92 | 627.92 | 630.21 | 627.72 | 4.92M |
| December 08, 2025 | 631.36 | 628.61 | 628.61 | 631.47 | 626.7 | 5.8M |
| December 05, 2025 | 630.33 | 630.46 | 630.46 | 632.98 | 628.73 | 5M |
| December 04, 2025 | 630.13 | 629.3 | 629.3 | 630.18 | 626.48 | 5.11M |
| December 03, 2025 | 625.77 | 628.77 | 628.77 | 629.78 | 624.99 | 4.84M |
| December 02, 2025 | 627.01 | 626.61 | 626.61 | 628.76 | 624.62 | 4.89M |
| December 01, 2025 | 624.17 | 625.52 | 625.52 | 628.01 | 624.1 | 6.48M |
| November 28, 2025 | 626.03 | 627.45 | 627.45 | 628.01 | 625.71 | 2.43M |
| November 26, 2025 | 622.2 | 624.97 | 624.97 | 626.81 | 622.2 | 5.04M |
| November 25, 2025 | 614.78 | 620.59 | 620.59 | 621.75 | 610.99 | 6.68M |