406.88
+0.375(+0.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 408.3 | 406.88 | 406.88 | 409.2 | 404.95 | 880 |
| February 19, 2026 | 410.9 | 406.5 | 406.5 | 411.45 | 406.05 | 1,209 |
| February 18, 2026 | 409.5 | 411.4 | 411.4 | 411.65 | 408.86 | 1,233 |
| February 17, 2026 | 403.75 | 409.25 | 409.25 | 409.25 | 403.75 | 2,288 |
| February 16, 2026 | 404.55 | 405.45 | 405.45 | 406.3 | 404.55 | 89 |
| February 13, 2026 | 404.4 | 404.33 | 404.33 | 405.15 | 401.15 | 4,299 |
| February 12, 2026 | 414.45 | 405.5 | 405.5 | 414.6 | 404.75 | 4,396 |
| February 11, 2026 | 419.8 | 414.95 | 414.95 | 421.3 | 412.9 | 2,982 |
| February 10, 2026 | 422.25 | 420.55 | 420.55 | 422.7 | 419.35 | 1,616 |
| February 09, 2026 | 424.25 | 423.6 | 423.6 | 425.2 | 423.05 | 2,197 |
| February 06, 2026 | 419.05 | 423 | 423 | 424.5 | 417.9 | 13,188 |
| February 05, 2026 | 421.85 | 417.85 | 417.85 | 422.55 | 417.25 | 1,046 |
| February 04, 2026 | 419.55 | 422.5 | 422.5 | 422.5 | 418.3 | 2,005 |
| February 03, 2026 | 422.1 | 420.5 | 420.5 | 423.2 | 420.25 | 18,181 |
| February 02, 2026 | 416 | 421.1 | 421.1 | 421.1 | 415.3 | 12,689 |
| January 30, 2026 | 416.1 | 415.48 | 415.48 | 417.85 | 415.48 | 889 |
| January 29, 2026 | 416.35 | 416.3 | 416.3 | 419.2 | 415.6 | 2,466 |
| January 28, 2026 | 414.1 | 414.7 | 414.7 | 415.05 | 412.94 | 2,796 |
| January 27, 2026 | 418.45 | 414.48 | 414.48 | 418.5 | 413.8 | 946 |
| January 26, 2026 | 414.3 | 416.4 | 416.4 | 417.85 | 414.3 | 393 |
| January 23, 2026 | 420.85 | 415.65 | 415.65 | 420.9 | 415.65 | 1,617 |
| January 22, 2026 | 418.95 | 421.5 | 421.5 | 421.5 | 418.8 | 2,363 |
| January 21, 2026 | 416.05 | 418.05 | 418.05 | 420.65 | 415.95 | 5,495 |
| January 20, 2026 | 422.4 | 421.35 | 421.35 | 422.95 | 419.55 | 3,475 |
| January 19, 2026 | 422.2 | 422.8 | 422.8 | 423.6 | 421.75 | 262 |
| January 16, 2026 | 426.65 | 426.9 | 426.95 | 427.15 | 424.55 | 4,588 |
| January 15, 2026 | 424 | 427.33 | 427.33 | 427.85 | 423.65 | 752 |
| January 14, 2026 | 422.8 | 421.95 | 421.95 | 424.85 | 421.13 | 3,856 |
| January 13, 2026 | 432.6 | 424.95 | 424.95 | 433.5 | 424.9 | 5,448 |
| January 12, 2026 | 432.75 | 431.63 | 431.63 | 434.05 | 429.05 | 1,680 |
| January 09, 2026 | 437.5 | 436.85 | 436.85 | 438.9 | 436.55 | 217 |
| January 08, 2026 | 434.35 | 439.15 | 439.15 | 439.15 | 433.8 | 318 |
| January 07, 2026 | 441.55 | 436.25 | 436.25 | 441.75 | 434.94 | 5,928 |
| January 06, 2026 | 439.2 | 439.85 | 439.85 | 439.9 | 437.9 | 617 |
| January 05, 2026 | 427.4 | 440.3 | 440.3 | 441.23 | 427.4 | 1,537 |
| January 02, 2026 | 433.2 | 428.65 | 428.65 | 433.2 | 426 | 875 |
| December 31, 2025 | 431.6 | 431.3 | 431.3 | 432 | 431.2 | 90 |
| December 30, 2025 | 433.1 | 431.6 | 431.6 | 433.4 | 430.3 | 67 |
| December 29, 2025 | 435.3 | 432.65 | 432.65 | 436.45 | 432.65 | 95 |
| December 24, 2025 | 434.25 | 433.85 | 433.85 | 434.28 | 433.5 | 49 |
| December 23, 2025 | 434.1 | 433.8 | 433.8 | 434.1 | 433 | 29 |
| December 22, 2025 | 429.6 | 432.9 | 432.9 | 433.05 | 427.6 | 251 |
| December 19, 2025 | 425.3 | 428.1 | 428.1 | 428.1 | 425.2 | 66 |
| December 18, 2025 | 426.25 | 428.35 | 428.35 | 428.9 | 426.25 | 78 |
| December 17, 2025 | 427.85 | 427.73 | 427.73 | 429.04 | 426.71 | 774 |
| December 16, 2025 | 428.55 | 426.95 | 426.95 | 429.75 | 426.55 | 477 |
| December 15, 2025 | 430.1 | 428.7 | 428.7 | 431.1 | 428.7 | 327 |
| December 12, 2025 | 429.6 | 427.55 | 427.55 | 429.95 | 427 | 511 |
| December 11, 2025 | 419.35 | 425.95 | 425.95 | 425.95 | 418.55 | 929 |
| December 10, 2025 | 416.1 | 418.35 | 418.35 | 418.45 | 415.54 | 1,868 |
| December 09, 2025 | 417.95 | 420.55 | 420.55 | 420.55 | 416.9 | 1,301 |
| December 08, 2025 | 419.8 | 417.23 | 417.23 | 419.8 | 417 | 1,426 |
| December 05, 2025 | 418.5 | 419.43 | 419.43 | 420.05 | 418 | 834 |
| December 04, 2025 | 418 | 418.45 | 418.45 | 419.55 | 417.7 | 2,530 |
| December 03, 2025 | 413.1 | 415.48 | 415.48 | 415.6 | 412.65 | 7,362 |
| December 02, 2025 | 412.6 | 413.35 | 413.35 | 414.25 | 411.2 | 242 |
| December 01, 2025 | 413.65 | 414.65 | 414.65 | 415.1 | 413.45 | 325 |
| November 28, 2025 | 413.35 | 417.2 | 417.2 | 417.55 | 409.35 | 606 |
| November 27, 2025 | 413.5 | 413.18 | 413.18 | 413.5 | 412.75 | 102 |
| November 26, 2025 | 410.5 | 413.5 | 413.5 | 413.55 | 409.95 | 1,444 |