503.23
+6.66(+1.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 497.73 | 503.23 | 503.23 | 503.37 | 497.67 | 3,379 |
| February 19, 2026 | 497.91 | 496.57 | 496.57 | 498.85 | 495.17 | 1,993 |
| February 18, 2026 | 489.95 | 496.99 | 496.99 | 497.26 | 488.04 | 3,718 |
| February 17, 2026 | 488.49 | 484.73 | 484.73 | 490.4 | 481.54 | 4,708 |
| February 16, 2026 | 497.55 | 495.41 | 495.41 | 498.23 | 494.53 | 4,583 |
| February 13, 2026 | 494.1 | 499.51 | 499.51 | 499.58 | 490.73 | 5,866 |
| February 12, 2026 | 503.27 | 490.06 | 490.06 | 505.01 | 485.37 | 13,417 |
| February 11, 2026 | 502.15 | 502.84 | 502.84 | 508.33 | 500.22 | 12,454 |
| February 10, 2026 | 500.06 | 498.56 | 498.56 | 504.52 | 497.17 | 4,855 |
| February 09, 2026 | 497.43 | 503.74 | 503.74 | 504.68 | 495.26 | 6,676 |
| February 06, 2026 | 480.82 | 490.68 | 490.68 | 492.23 | 479.96 | 4,469 |
| February 05, 2026 | 488.63 | 482.1 | 482.1 | 490.93 | 477.54 | 12,842 |
| February 04, 2026 | 505.26 | 489.25 | 489.25 | 505.53 | 485.99 | 6,529 |
| February 03, 2026 | 487.91 | 494.12 | 494.12 | 494.63 | 485.44 | 19,548 |
| February 02, 2026 | 455.61 | 463.08 | 463.08 | 477.32 | 454.66 | 27,852 |
| January 30, 2026 | 514.51 | 494.78 | 494.78 | 514.51 | 492.37 | 26,423 |
| January 29, 2026 | 549.58 | 525.52 | 525.52 | 551.29 | 515.94 | 24,546 |
| January 28, 2026 | 529.44 | 524.86 | 524.86 | 529.44 | 520.65 | 18,738 |
| January 27, 2026 | 505.33 | 506.1 | 506.1 | 507.02 | 501.61 | 5,919 |
| January 26, 2026 | 505.67 | 504.42 | 504.42 | 507.02 | 502.39 | 15,411 |
| January 23, 2026 | 491.27 | 495.15 | 495.15 | 495.19 | 486.98 | 4,721 |
| January 22, 2026 | 480.24 | 484.71 | 484.71 | 484.71 | 478.14 | 9,492 |
| January 21, 2026 | 482.54 | 480.91 | 480.91 | 484.84 | 478.4 | 11,407 |
| January 20, 2026 | 468.61 | 471.16 | 471.16 | 471.92 | 468.54 | 9,167 |
| January 19, 2026 | 463.65 | 464.23 | 464.23 | 464.55 | 463.15 | 3,370 |
| January 16, 2026 | 457.74 | 456.33 | 456.33 | 458.91 | 450.99 | 6,033 |
| January 15, 2026 | 457.5 | 458.21 | 458.21 | 459.27 | 456.02 | 2,306 |
| January 14, 2026 | 460.1 | 458.98 | 458.98 | 461.12 | 457.53 | 4,686 |
| January 13, 2026 | 455.33 | 457.54 | 457.54 | 460.19 | 455.25 | 1,610 |
| January 12, 2026 | 455.72 | 459.24 | 459.24 | 460.07 | 455.25 | 12,361 |
| January 09, 2026 | 444.19 | 447.43 | 447.43 | 448.36 | 443.72 | 3,643 |
| January 08, 2026 | 440.41 | 442.56 | 442.56 | 442.85 | 438.02 | 6,174 |
| January 07, 2026 | 443.33 | 442.95 | 442.95 | 444.39 | 440.11 | 2,874 |
| January 06, 2026 | 443 | 445.69 | 445.69 | 445.69 | 441.86 | 1,737 |
| January 05, 2026 | 439.41 | 441.25 | 441.25 | 442.6 | 436.97 | 5,006 |
| January 02, 2026 | 435.5 | 429.45 | 429.45 | 437.34 | 428.8 | 8,770 |
| December 31, 2025 | 430.65 | 427.99 | 427.99 | 431 | 427.64 | 1,443 |
| December 30, 2025 | 434.16 | 434.15 | 434.15 | 437.49 | 432.73 | 4,592 |
| December 29, 2025 | 444.52 | 430.8 | 430.8 | 445.69 | 427.62 | 6,918 |
| December 24, 2025 | 445.51 | 446.25 | 446.25 | 446.97 | 445.28 | 216 |
| December 23, 2025 | 445.92 | 443.36 | 443.36 | 446.33 | 440.22 | 4,832 |
| December 22, 2025 | 438.46 | 441.1 | 441.1 | 441.24 | 437.9 | 5,993 |
| December 19, 2025 | 429.59 | 432.11 | 432.11 | 432.11 | 429.41 | 5,276 |
| December 18, 2025 | 430.33 | 434.02 | 434.02 | 434.1 | 428.25 | 13,666 |
| December 17, 2025 | 429.22 | 429.98 | 429.98 | 432.13 | 428.7 | 18,516 |
| December 16, 2025 | 426.07 | 428.05 | 428.05 | 430.78 | 424.78 | 12,741 |
| December 15, 2025 | 431.23 | 426.55 | 426.55 | 432.2 | 426.55 | 13,571 |
| December 12, 2025 | 426.04 | 425.25 | 425.25 | 432.64 | 424.92 | 20,229 |
| December 11, 2025 | 418.98 | 423.08 | 423.08 | 423.4 | 418.39 | 8,916 |
| December 10, 2025 | 417.68 | 417.45 | 417.45 | 418.01 | 416.44 | 4,934 |
| December 09, 2025 | 415.7 | 419.03 | 419.03 | 419.07 | 415.7 | 4,733 |
| December 08, 2025 | 418.14 | 416.88 | 416.88 | 418.87 | 415.14 | 3,708 |
| December 05, 2025 | 419.84 | 418.78 | 418.78 | 421.76 | 417.89 | 4,910 |
| December 04, 2025 | 416.85 | 418.79 | 418.79 | 419.13 | 416.26 | 3,735 |
| December 03, 2025 | 418.13 | 419.25 | 419.25 | 421.26 | 409.58 | 2,841 |
| December 02, 2025 | 418.8 | 415.11 | 415.11 | 419.97 | 378.19 | 4,616 |
| December 01, 2025 | 422.04 | 420.65 | 420.65 | 423.78 | 419.46 | 7,006 |
| November 28, 2025 | 414.62 | 418.34 | 418.34 | 419.36 | 413.45 | 3,914 |
| November 27, 2025 | 413.35 | 412.88 | 412.88 | 413.83 | 412.51 | 1,497 |
| November 26, 2025 | 413.33 | 413.8 | 413.8 | 414.78 | 411.3 | 41,290 |