285.52
+0.85(+0.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 278.04 | 285.52 | 285.52 | 297.5 | 278.04 | 10.51M |
| February 19, 2026 | 295.03 | 284.67 | 284.67 | 299.52 | 281.68 | 10.4M |
| February 18, 2026 | 289 | 296.56 | 296.56 | 309.9 | 284.79 | 12.13M |
| February 17, 2026 | 277.36 | 284.11 | 284.11 | 288.34 | 272 | 5.52M |
| February 13, 2026 | 273.09 | 281.58 | 281.58 | 289.66 | 266.46 | 9.9M |
| February 12, 2026 | 285 | 284.1 | 284.1 | 307.5 | 283 | 16.65M |
| February 11, 2026 | 275.08 | 273.74 | 273.74 | 279.79 | 266.34 | 9.36M |
| February 10, 2026 | 280.24 | 262.56 | 262.56 | 283.82 | 260.75 | 9.53M |
| February 09, 2026 | 279.79 | 285.99 | 285.99 | 295.43 | 271.53 | 8.04M |
| February 06, 2026 | 270.2 | 282.58 | 282.58 | 283.93 | 262 | 9.65M |
| February 05, 2026 | 256.07 | 260.19 | 260.19 | 269.88 | 254.91 | 10.66M |
| February 04, 2026 | 285.37 | 269.41 | 269.41 | 294.99 | 254.33 | 14.8M |
| February 03, 2026 | 279.51 | 290.24 | 290.24 | 296.5 | 271.7 | 15.38M |
| February 02, 2026 | 243.76 | 270.23 | 270.23 | 275.7 | 241.37 | 16.02M |
| January 30, 2026 | 278.24 | 250.23 | 250.23 | 283.7 | 237.58 | 21.7M |
| January 29, 2026 | 285.07 | 278.41 | 278.41 | 285.42 | 268.35 | 15.21M |
| January 28, 2026 | 263.45 | 279.7 | 279.7 | 284 | 260.8 | 16.09M |
| January 27, 2026 | 244.09 | 252.66 | 252.66 | 256.5 | 243.7 | 7.48M |
| January 26, 2026 | 236.1 | 240.85 | 240.85 | 250.44 | 234.32 | 7.13M |
| January 23, 2026 | 240.75 | 236.39 | 236.39 | 243.25 | 232.2 | 6.12M |
| January 22, 2026 | 246.71 | 243.29 | 243.29 | 247.94 | 228.36 | 8.54M |
| January 21, 2026 | 228.01 | 241.9 | 241.9 | 244.9 | 226.1 | 9.39M |
| January 20, 2026 | 220.8 | 222.97 | 222.97 | 230.27 | 220 | 7.13M |
| January 16, 2026 | 228.79 | 221.51 | 221.51 | 229.99 | 216.83 | 8.97M |
| January 15, 2026 | 223.9 | 222.1 | 222.1 | 230.48 | 221 | 7.54M |
| January 14, 2026 | 214 | 215 | 215 | 218.52 | 210.14 | 5.61M |
| January 13, 2026 | 208.48 | 214 | 214 | 218 | 208.48 | 6.16M |
| January 12, 2026 | 193.5 | 212.14 | 212.14 | 213.43 | 193.5 | 7.47M |
| January 09, 2026 | 187.85 | 200.46 | 200.46 | 200.92 | 186 | 9.89M |
| January 08, 2026 | 200.51 | 187.68 | 187.68 | 200.9 | 180.7 | 11.9M |
| January 07, 2026 | 211.99 | 199.88 | 199.88 | 212.85 | 195.12 | 14.31M |
| January 06, 2026 | 189.62 | 219.38 | 219.38 | 221.23 | 188.36 | 17.18M |
| January 05, 2026 | 193.17 | 187.88 | 187.88 | 195.86 | 182.8 | 9.83M |
| January 02, 2026 | 177.2 | 187.7 | 187.7 | 187.77 | 176.7 | 6.81M |
| December 31, 2025 | 176.77 | 172.27 | 172.27 | 177 | 171.26 | 3.55M |
| December 30, 2025 | 180.27 | 176.06 | 176.06 | 181.46 | 175.26 | 4.52M |
| December 29, 2025 | 179 | 179.68 | 179.68 | 184.77 | 176.7 | 3.91M |
| December 26, 2025 | 182.17 | 181.54 | 181.54 | 182.52 | 178.19 | 2.87M |
| December 24, 2025 | 179.21 | 179.56 | 179.56 | 182.55 | 177.78 | 3.07M |
| December 23, 2025 | 175.52 | 178.25 | 178.25 | 178.4 | 174.5 | 3.72M |
| December 22, 2025 | 186.47 | 176.76 | 176.76 | 187.18 | 171.85 | 8.69M |
| December 19, 2025 | 176.83 | 181.08 | 181.08 | 185.27 | 175.68 | 35.58M |
| December 18, 2025 | 174.8 | 175.01 | 175.01 | 181.49 | 174.43 | 9.15M |
| December 17, 2025 | 179.9 | 166.26 | 166.26 | 181.67 | 165.47 | 6.69M |
| December 16, 2025 | 172.08 | 174.58 | 174.58 | 177.38 | 170.74 | 5.86M |
| December 15, 2025 | 178.29 | 172.04 | 172.04 | 180.98 | 171.82 | 5.78M |
| December 12, 2025 | 184.34 | 176.34 | 176.34 | 185.82 | 170.02 | 9.68M |
| December 11, 2025 | 176.82 | 187.2 | 187.2 | 188.77 | 173.45 | 6.6M |
| December 10, 2025 | 169.71 | 181.95 | 181.95 | 182.47 | 168.9 | 7.97M |
| December 09, 2025 | 169.7 | 169.54 | 169.54 | 171.85 | 166.88 | 3.71M |
| December 08, 2025 | 170.93 | 169.78 | 169.78 | 173 | 166.75 | 4.27M |
| December 05, 2025 | 162 | 168.89 | 168.89 | 169.47 | 162 | 5.82M |
| December 04, 2025 | 154.91 | 161 | 161 | 161.53 | 153.01 | 6.3M |
| December 03, 2025 | 159.36 | 155.59 | 155.59 | 159.54 | 151.42 | 6.51M |
| December 02, 2025 | 167 | 159.99 | 159.99 | 169.72 | 156.27 | 7.66M |
| December 01, 2025 | 160.2 | 163.54 | 163.54 | 165.25 | 157.23 | 7.88M |
| November 28, 2025 | 160 | 163.33 | 163.33 | 163.67 | 156.79 | 3.23M |
| November 26, 2025 | 156.98 | 157.74 | 157.74 | 161.31 | 156.36 | 4.85M |
| November 25, 2025 | 149.86 | 155.41 | 155.41 | 155.99 | 147.7 | 5.46M |
| November 24, 2025 | 142.54 | 150.93 | 150.93 | 152.7 | 142.54 | 10.82M |