409.93
+0.37(+0.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 408.63 | 409.93 | 409.93 | 419.07 | 403 | 331,010 |
| February 19, 2026 | 420.2 | 409.56 | 409.56 | 425 | 407.52 | 279,671 |
| February 18, 2026 | 422.45 | 419.32 | 419.32 | 423.66 | 413.76 | 452,216 |
| February 17, 2026 | 417.58 | 422.83 | 422.83 | 437.18 | 401.39 | 711,038 |
| February 13, 2026 | 412.89 | 417.92 | 417.92 | 421.35 | 409.12 | 558,915 |
| February 12, 2026 | 430.23 | 415.07 | 415.07 | 435.79 | 415.04 | 308,725 |
| February 11, 2026 | 425.81 | 427.58 | 427.58 | 433.33 | 421.84 | 466,600 |
| February 10, 2026 | 419.02 | 425.55 | 425.55 | 425.97 | 415.26 | 347,800 |
| February 09, 2026 | 421.15 | 414.74 | 414.74 | 422.18 | 410.52 | 504,100 |
| February 06, 2026 | 410.41 | 419.92 | 419.92 | 421.17 | 410.41 | 803,124 |
| February 05, 2026 | 409.92 | 405.94 | 405.94 | 412 | 399.57 | 566,558 |
| February 04, 2026 | 393.51 | 409.92 | 409.92 | 414.44 | 389.51 | 542,900 |
| February 03, 2026 | 385.01 | 390.43 | 390.43 | 399 | 385.01 | 486,525 |
| February 02, 2026 | 385.36 | 386.61 | 386.61 | 390.43 | 381.59 | 343,222 |
| January 30, 2026 | 381.6 | 386.45 | 386.45 | 386.61 | 375.34 | 466,107 |
| January 29, 2026 | 386.89 | 383.42 | 383.42 | 390.82 | 377.35 | 476,900 |
| January 28, 2026 | 383.6 | 385.14 | 385.14 | 390 | 373.53 | 766,242 |
| January 27, 2026 | 386.77 | 385.84 | 385.84 | 389.23 | 380.82 | 467,600 |
| January 26, 2026 | 386.21 | 386.94 | 386.94 | 388.04 | 381.84 | 369,700 |
| January 23, 2026 | 388.33 | 383.94 | 383.94 | 388.73 | 380.01 | 261,181 |
| January 22, 2026 | 385.64 | 388.18 | 388.18 | 389.64 | 384.79 | 320,872 |
| January 21, 2026 | 379.78 | 384.82 | 384.82 | 388.85 | 374.04 | 373,400 |
| January 20, 2026 | 374.43 | 376.82 | 376.82 | 378.51 | 369.85 | 573,915 |
| January 16, 2026 | 380.34 | 381.56 | 381.56 | 382.37 | 377 | 345,100 |
| January 15, 2026 | 376.52 | 380.1 | 380.1 | 382.24 | 372.38 | 355,300 |
| January 14, 2026 | 367.23 | 372.51 | 372.51 | 374.39 | 367.23 | 277,754 |
| January 13, 2026 | 375.82 | 374.55 | 374.55 | 378.88 | 371.08 | 347,207 |
| January 12, 2026 | 377.24 | 376.15 | 376.15 | 381.7 | 372.3 | 397,426 |
| January 09, 2026 | 362.64 | 375.5 | 375.5 | 377.16 | 361.46 | 644,839 |
| January 08, 2026 | 346.48 | 360.76 | 360.76 | 365.81 | 346.48 | 337,000 |
| January 07, 2026 | 358.75 | 349.3 | 349.3 | 359.62 | 348.82 | 257,528 |
| January 06, 2026 | 350.81 | 357.19 | 357.19 | 359.13 | 346.76 | 358,405 |
| January 05, 2026 | 345.61 | 352.9 | 352.9 | 359.19 | 345.61 | 400,438 |
| January 02, 2026 | 338.77 | 347.33 | 347.33 | 351.1 | 336.96 | 292,500 |
| December 31, 2025 | 342.8 | 336.95 | 336.95 | 345.75 | 336.82 | 223,136 |
| December 30, 2025 | 349 | 343.05 | 343.05 | 350.8 | 339.46 | 329,100 |
| December 29, 2025 | 348 | 349 | 349 | 350.8 | 345.01 | 366,100 |
| December 26, 2025 | 347.74 | 348.09 | 348.09 | 348.99 | 345.34 | 134,297 |
| December 24, 2025 | 347.81 | 347.78 | 347.78 | 348.12 | 343.78 | 87,600 |
| December 23, 2025 | 347.94 | 345.76 | 345.76 | 348 | 341.48 | 189,100 |
| December 22, 2025 | 346.76 | 347.25 | 347.25 | 349.88 | 343.66 | 370,149 |
| December 19, 2025 | 346.65 | 347.83 | 347.83 | 350.36 | 343 | 838,005 |
| December 18, 2025 | 348.9 | 348.34 | 348.34 | 359.27 | 347.87 | 400,300 |
| December 17, 2025 | 339.88 | 346.23 | 346.23 | 348.31 | 337.06 | 377,900 |
| December 16, 2025 | 345.47 | 341.89 | 341.89 | 348.62 | 340.07 | 388,730 |
| December 15, 2025 | 352.76 | 344.59 | 344.59 | 355.74 | 342.58 | 423,349 |
| December 12, 2025 | 359.59 | 354.61 | 354.61 | 363 | 352.11 | 594,505 |
| December 11, 2025 | 357.3 | 358.96 | 358.96 | 362.85 | 356.5 | 590,541 |
| December 10, 2025 | 340.29 | 354.99 | 354.99 | 355.45 | 339.36 | 653,330 |
| December 09, 2025 | 337.2 | 338.98 | 338.98 | 344.13 | 335 | 652,600 |
| December 08, 2025 | 344.83 | 340.84 | 340.84 | 350.97 | 339.01 | 448,512 |
| December 05, 2025 | 348.96 | 347.77 | 347.77 | 352.08 | 347.75 | 306,126 |
| December 04, 2025 | 352.47 | 347.98 | 347.98 | 352.47 | 343.43 | 438,009 |
| December 03, 2025 | 339.97 | 355.86 | 355.86 | 356.99 | 339.07 | 527,115 |
| December 02, 2025 | 344.63 | 341.24 | 341.24 | 346.07 | 336.56 | 223,355 |
| December 01, 2025 | 339.29 | 341.78 | 341.78 | 346.07 | 339.29 | 197,879 |
| November 28, 2025 | 347.77 | 346.4 | 346.4 | 348.33 | 342.87 | 180,528 |
| November 26, 2025 | 339.61 | 345.6 | 345.6 | 350 | 339.61 | 381,247 |
| November 25, 2025 | 334.48 | 342.3 | 342.3 | 343.35 | 331.78 | 310,700 |
| November 24, 2025 | 335.59 | 331.02 | 331.02 | 338.79 | 330.94 | 525,327 |