332.77
+15.24(+4.80%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 04, 2026 | 316.11 | 317.53 | 317.53 | 322.64 | 311.74 | 27.26M |
| March 03, 2026 | 312.95 | 313.84 | 313.84 | 315.88 | 307.4 | 20.41M |
| March 02, 2026 | 309.36 | 318.82 | 318.82 | 320.04 | 307.2 | 20.36M |
| February 27, 2026 | 310.38 | 319.55 | 319.55 | 320 | 310 | 23.62M |
| February 26, 2026 | 326.5 | 321.7 | 321.7 | 326.58 | 307.93 | 32.51M |
| February 25, 2026 | 330.74 | 332.31 | 332.31 | 335.91 | 329.28 | 18.5M |
| February 24, 2026 | 322.8 | 325.49 | 325.49 | 328.31 | 314.45 | 21.34M |
| February 23, 2026 | 332.25 | 330.34 | 330.34 | 338.5 | 325.32 | 16.47M |
| February 20, 2026 | 332.36 | 332.65 | 332.65 | 340.11 | 329.58 | 16.97M |
| February 19, 2026 | 333.01 | 333.99 | 333.99 | 338.44 | 329.68 | 15.18M |
| February 18, 2026 | 329.52 | 333.51 | 333.51 | 337.88 | 327.23 | 13.57M |
| February 17, 2026 | 319.68 | 332.54 | 332.54 | 335.75 | 316.31 | 21.36M |
| February 13, 2026 | 329.72 | 325.17 | 325.17 | 334.32 | 324.7 | 18.33M |
| February 12, 2026 | 343.83 | 331.17 | 331.17 | 346.29 | 329.56 | 22.01M |
| February 11, 2026 | 346.8 | 342.76 | 342.76 | 347.2 | 333.74 | 16.91M |
| February 10, 2026 | 346.91 | 340.44 | 340.44 | 348 | 339.84 | 16.97M |
| February 09, 2026 | 330.77 | 343.94 | 343.94 | 352.34 | 330.65 | 29.85M |
| February 06, 2026 | 320.1 | 332.92 | 332.5 | 335 | 316.3 | 32.78M |
| February 05, 2026 | 314.33 | 310.51 | 310.51 | 326.53 | 306.7 | 42.39M |
| February 04, 2026 | 319.25 | 308.05 | 308.05 | 319.45 | 295.3 | 42.59M |
| February 03, 2026 | 336.74 | 320.33 | 320.33 | 338.9 | 308.65 | 36.43M |
| February 02, 2026 | 326.11 | 331.11 | 331.11 | 336.06 | 325.75 | 17.28M |
| January 30, 2026 | 332.44 | 331.3 | 331.3 | 338.2 | 328.33 | 28.04M |
| January 29, 2026 | 332.88 | 330.73 | 330.73 | 335.92 | 320.28 | 19.33M |
| January 28, 2026 | 338.85 | 333.24 | 333.24 | 339.99 | 326.7 | 22.63M |
| January 27, 2026 | 329.75 | 332.79 | 332.79 | 334.76 | 327.02 | 23.65M |
| January 26, 2026 | 319.8 | 324.85 | 324.85 | 328.68 | 317.6 | 25.01M |
| January 23, 2026 | 319.3 | 320.05 | 320.05 | 321.99 | 314.11 | 30.26M |
| January 22, 2026 | 335.35 | 325.49 | 325.49 | 336.99 | 324.92 | 23.97M |
| January 21, 2026 | 335.51 | 328.8 | 328.8 | 335.8 | 324.2 | 32.01M |
| January 20, 2026 | 344.1 | 332.6 | 332.6 | 345.4 | 331.8 | 32.29M |
| January 16, 2026 | 346.27 | 351.71 | 351.71 | 354.51 | 344.05 | 31M |
| January 15, 2026 | 349.12 | 343.02 | 343.02 | 349.68 | 341.67 | 22.22M |
| January 14, 2026 | 348.97 | 339.89 | 339.89 | 350.69 | 334.42 | 30.09M |
| January 13, 2026 | 352.72 | 354.61 | 354.61 | 359.49 | 350.91 | 16.4M |
| January 12, 2026 | 340.95 | 352.21 | 352.21 | 353.89 | 340.95 | 18.38M |
| January 09, 2026 | 337.92 | 344.97 | 344.97 | 347.39 | 333.5 | 22.42M |
| January 08, 2026 | 342.92 | 332.39 | 332.39 | 343.68 | 330.5 | 22.55M |
| January 07, 2026 | 341.7 | 343.5 | 343.5 | 349.7 | 335.88 | 20.25M |
| January 06, 2026 | 343.6 | 343.77 | 343.77 | 348.44 | 338 | 20.9M |
| January 05, 2026 | 354.74 | 343.42 | 343.42 | 355.03 | 336.5 | 31.14M |
| January 02, 2026 | 352.78 | 347.62 | 347.62 | 360.66 | 345.57 | 24.85M |
| December 31, 2025 | 349.79 | 346.1 | 346.1 | 349.87 | 345.42 | 14.23M |
| December 30, 2025 | 349.97 | 349.85 | 349.85 | 352.68 | 349.3 | 14.87M |
| December 29, 2025 | 348.72 | 349.39 | 349.39 | 350.33 | 344.69 | 20.88M |
| December 26, 2025 | 351.06 | 352.13 | 352.13 | 353.25 | 347.75 | 15.03M |
| December 24, 2025 | 350.69 | 350.22 | 350.22 | 352.86 | 347.14 | 11.42M |
| December 23, 2025 | 340.81 | 349.32 | 349.32 | 350.11 | 338.54 | 28.23M |
| December 22, 2025 | 346.03 | 341.45 | 341.45 | 346.24 | 337.22 | 28.74M |
| December 19, 2025 | 333.34 | 340.36 | 340.36 | 343.45 | 332.58 | 157.68M |
| December 18, 2025 | 336 | 329.88 | 329.75 | 336 | 323.65 | 53.4M |
| December 17, 2025 | 346.61 | 326.02 | 326.02 | 346.61 | 321.42 | 65.69M |
| December 16, 2025 | 335.94 | 341.3 | 341.3 | 347.5 | 335.06 | 57.85M |
| December 15, 2025 | 361.89 | 339.81 | 339.81 | 362 | 337.51 | 65.89M |
| December 12, 2025 | 379.96 | 359.93 | 359.93 | 382 | 355.15 | 93.22M |
| December 11, 2025 | 404.83 | 406.37 | 406.37 | 409.3 | 394.19 | 33.84M |
| December 10, 2025 | 402.2 | 412.97 | 412.97 | 414.61 | 399.56 | 28.96M |
| December 09, 2025 | 398.53 | 406.34 | 406.34 | 406.93 | 395.51 | 15.07M |
| December 08, 2025 | 402.48 | 401.1 | 401.1 | 407.29 | 397.4 | 30.11M |
| December 05, 2025 | 386.17 | 390.24 | 390.24 | 393.53 | 385.15 | 24.78M |