331.41
-4.59(-1.37%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 06, 2026 | 331.91 | 331.41 | 331.41 | 333.14 | 330 | 8.62M |
| March 05, 2026 | 336.58 | 335.67 | 335.67 | 338.36 | 333.14 | 8.13M |
| March 04, 2026 | 336.79 | 338.19 | 338.19 | 339.06 | 335.34 | 5.42M |
| March 03, 2026 | 333.08 | 335.73 | 335.73 | 337 | 330.2 | 10.74M |
| March 02, 2026 | 335.01 | 339.12 | 339.12 | 340.13 | 334.69 | 7.21M |
| February 27, 2026 | 337.33 | 338.87 | 338.87 | 338.87 | 336.49 | 5.86M |
| February 26, 2026 | 342 | 340.4 | 340.4 | 342.13 | 337.92 | 4.92M |
| February 25, 2026 | 340.6 | 341.83 | 341.83 | 342.13 | 340.32 | 3.96M |
| February 24, 2026 | 336.35 | 339.21 | 339.21 | 339.62 | 335.49 | 3.63M |
| February 23, 2026 | 339.5 | 336.46 | 336.46 | 340.46 | 335.44 | 10.73M |
| February 20, 2026 | 336.99 | 340.27 | 340.27 | 340.71 | 336.82 | 7.04M |
| February 19, 2026 | 337.73 | 338.19 | 338.19 | 338.88 | 336.6 | 4.39M |
| February 18, 2026 | 337.89 | 338.8 | 338.8 | 340.37 | 337.06 | 5.65M |
| February 17, 2026 | 336.11 | 337.07 | 337.07 | 338.18 | 333.57 | 6.96M |
| February 13, 2026 | 336.61 | 336.65 | 336.65 | 338.98 | 334.27 | 8.03M |
| February 12, 2026 | 342.69 | 336.01 | 336.01 | 343.33 | 335.63 | 6.98M |
| February 11, 2026 | 343.95 | 341.47 | 341.47 | 344.3 | 339.92 | 5.05M |
| February 10, 2026 | 343.15 | 341.8 | 341.8 | 343.93 | 341.55 | 3.87M |
| February 09, 2026 | 340.37 | 342.64 | 342.64 | 343.51 | 339.8 | 4.41M |
| February 06, 2026 | 336.07 | 340.96 | 340.96 | 341.69 | 336 | 5.03M |
| February 05, 2026 | 335.84 | 333.9 | 333.9 | 337.23 | 333.19 | 8.8M |
| February 04, 2026 | 340.38 | 338.25 | 338.25 | 340.94 | 335.93 | 8.95M |
| February 03, 2026 | 343.02 | 339.85 | 339.85 | 343.4 | 336.91 | 9.05M |
| February 02, 2026 | 339.55 | 342.48 | 342.48 | 343.29 | 339.49 | 6.02M |
| January 30, 2026 | 340.79 | 340.57 | 340.57 | 342.04 | 338.36 | 9.91M |
| January 29, 2026 | 343.54 | 342.29 | 342.29 | 343.83 | 337.69 | 8.93M |
| January 28, 2026 | 344.06 | 342.96 | 342.96 | 344.42 | 342.33 | 5.65M |
| January 27, 2026 | 342.85 | 343.27 | 343.27 | 343.73 | 342.29 | 3.68M |
| January 26, 2026 | 341.15 | 341.98 | 341.98 | 342.67 | 340.8 | 4.83M |
| January 23, 2026 | 340.7 | 340.56 | 340.56 | 341.55 | 339.84 | 4.9M |
| January 22, 2026 | 341.47 | 340.87 | 340.87 | 342.01 | 339.99 | 5.47M |
| January 21, 2026 | 336.19 | 339.03 | 339.03 | 340.71 | 335.44 | 9.7M |
| January 20, 2026 | 336.72 | 335.11 | 335.11 | 338.63 | 334.67 | 13.01M |
| January 16, 2026 | 342.87 | 341.85 | 341.85 | 343.05 | 341.07 | 6.4M |
| January 15, 2026 | 342.24 | 342.05 | 342.05 | 343.67 | 341.73 | 8.28M |
| January 14, 2026 | 341.2 | 341 | 341 | 341.47 | 338.91 | 12.15M |
| January 13, 2026 | 343.4 | 342.34 | 342.34 | 343.54 | 341.26 | 8.08M |
| January 12, 2026 | 340.91 | 343.03 | 343.03 | 343.41 | 340.78 | 5.77M |
| January 09, 2026 | 340.85 | 342.4 | 342.4 | 342.94 | 340 | 6.84M |
| January 08, 2026 | 339.81 | 340.12 | 340.12 | 340.75 | 339.09 | 6.65M |
| January 07, 2026 | 341.36 | 340.05 | 340.05 | 342.08 | 339.88 | 6.62M |
| January 06, 2026 | 338.99 | 341.21 | 341.21 | 341.39 | 338.81 | 6.03M |
| January 05, 2026 | 337.84 | 338.84 | 338.84 | 339.61 | 337.84 | 5.34M |
| January 02, 2026 | 337.15 | 336.31 | 336.31 | 337.74 | 334.58 | 5.11M |
| December 31, 2025 | 338.04 | 335.27 | 335.27 | 338.13 | 335.22 | 3.49M |
| December 30, 2025 | 338.39 | 337.85 | 337.85 | 338.78 | 337.75 | 3.57M |
| December 29, 2025 | 338.4 | 338.39 | 338.39 | 339.27 | 337.57 | 3.8M |
| December 26, 2025 | 340.14 | 339.67 | 339.67 | 340.33 | 339.17 | 3.54M |
| December 24, 2025 | 338.78 | 339.88 | 339.88 | 340.1 | 338.71 | 4.01M |
| December 23, 2025 | 337 | 338.72 | 338.72 | 338.83 | 337 | 3.61M |
| December 22, 2025 | 337 | 337.6 | 337.6 | 337.91 | 336.61 | 3.78M |
| December 19, 2025 | 334.37 | 336.22 | 336.22 | 336.59 | 334.21 | 4.01M |
| December 18, 2025 | 333.78 | 333.37 | 333.37 | 335.35 | 332.47 | 3.26M |
| December 17, 2025 | 334.92 | 330.71 | 330.71 | 335.2 | 330.63 | 3.97M |
| December 16, 2025 | 334.59 | 334.36 | 334.36 | 335.51 | 332.42 | 3.93M |
| December 15, 2025 | 337.98 | 335.33 | 335.33 | 338 | 334.68 | 3.57M |
| December 12, 2025 | 339.5 | 335.99 | 335.99 | 339.75 | 334.85 | 4.25M |
| December 11, 2025 | 337.88 | 339.87 | 339.87 | 339.94 | 336.44 | 3.81M |
| December 10, 2025 | 336.12 | 338.73 | 338.73 | 339.59 | 335.5 | 5.7M |
| December 09, 2025 | 336.28 | 336.23 | 336.23 | 337.55 | 336.11 | 2.8M |