334.00
+0.45(+0.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 12, 2026 | 338.78 | 333.55 | 333.55 | 348.22 | 332.95 | 185,240 |
| February 11, 2026 | 341.23 | 334.84 | 334.84 | 347.43 | 334.81 | 116,400 |
| February 10, 2026 | 338.7 | 338.62 | 338.62 | 346.3 | 333.96 | 140,700 |
| February 09, 2026 | 342.94 | 337.93 | 337.93 | 342.94 | 336.31 | 95,335 |
| February 06, 2026 | 335.46 | 343.11 | 343.11 | 346.4 | 330.87 | 210,800 |
| February 05, 2026 | 334.05 | 330.25 | 330.25 | 339.52 | 329.46 | 106,444 |
| February 04, 2026 | 336.57 | 333.2 | 333.2 | 341.46 | 328.98 | 134,600 |
| February 03, 2026 | 325.4 | 327.84 | 327.84 | 336.24 | 317.81 | 102,300 |
| February 02, 2026 | 321.5 | 327.58 | 327.58 | 330.94 | 317.64 | 169,438 |
| January 30, 2026 | 319.13 | 321.04 | 321.04 | 325.71 | 315.13 | 206,300 |
| January 29, 2026 | 318.02 | 323.96 | 323.96 | 325.57 | 303.46 | 143,900 |
| January 28, 2026 | 322.39 | 316.26 | 316.26 | 322.39 | 313.8 | 61,000 |
| January 27, 2026 | 318.7 | 319.94 | 319.94 | 320.26 | 315.39 | 36,667 |
| January 26, 2026 | 323.13 | 321.05 | 321.05 | 325.46 | 316.16 | 105,330 |
| January 23, 2026 | 328.41 | 323.95 | 323.95 | 330.92 | 321.03 | 63,741 |
| January 22, 2026 | 330 | 328.63 | 328.63 | 334.5 | 327.76 | 51,806 |
| January 21, 2026 | 321.42 | 327.09 | 327.09 | 330 | 310.2 | 90,221 |
| January 20, 2026 | 319.07 | 317.67 | 317.67 | 322.25 | 315.17 | 80,600 |
| January 16, 2026 | 327.75 | 324.94 | 324.94 | 330 | 323.27 | 132,939 |
| January 15, 2026 | 317 | 327.28 | 327.28 | 328.32 | 313.7 | 88,951 |
| January 14, 2026 | 312.18 | 315.48 | 315.48 | 316.9 | 308.71 | 136,637 |
| January 13, 2026 | 313.31 | 311.65 | 311.65 | 316 | 308.3 | 86,900 |
| January 12, 2026 | 316.03 | 309.92 | 309.92 | 316.53 | 309.85 | 186,900 |
| January 09, 2026 | 312.44 | 319.22 | 319.22 | 319.57 | 309.34 | 185,103 |
| January 08, 2026 | 293.82 | 311.01 | 311.01 | 314.13 | 293.82 | 151,300 |
| January 07, 2026 | 305.31 | 296.18 | 296.18 | 305.31 | 294.06 | 91,326 |
| January 06, 2026 | 293.31 | 305.11 | 305.11 | 306.16 | 291.96 | 159,400 |
| January 05, 2026 | 285.4 | 296.57 | 296.57 | 301.32 | 285.4 | 163,400 |
| January 02, 2026 | 286.07 | 286.4 | 286.4 | 292.87 | 282.7 | 155,911 |
| December 31, 2025 | 295.22 | 285.02 | 285.02 | 297.16 | 283.1 | 161,100 |
| December 30, 2025 | 293.26 | 295.42 | 295.42 | 298.37 | 291.18 | 234,146 |
| December 29, 2025 | 294.25 | 293.61 | 293.61 | 295.96 | 287.92 | 82,539 |
| December 26, 2025 | 292.68 | 293.92 | 293.92 | 295.99 | 290.1 | 143,400 |
| December 24, 2025 | 290.66 | 293.74 | 293.74 | 295.01 | 290.66 | 34,800 |
| December 23, 2025 | 291.17 | 291.63 | 291.63 | 293.61 | 287.73 | 93,227 |
| December 22, 2025 | 289.71 | 291.7 | 291.7 | 292.96 | 283.96 | 166,249 |
| December 19, 2025 | 288.73 | 288.94 | 288.94 | 292.01 | 284.74 | 293,623 |
| December 18, 2025 | 294.2 | 290.47 | 290.47 | 299.83 | 290.11 | 167,425 |
| December 17, 2025 | 289.68 | 293.1 | 293.1 | 297.9 | 289.68 | 260,500 |
| December 16, 2025 | 289.71 | 291.11 | 291.11 | 295.67 | 286.02 | 180,100 |
| December 15, 2025 | 292.85 | 288.19 | 288.19 | 293.8 | 287.52 | 178,140 |
| December 12, 2025 | 296.55 | 292.22 | 292.22 | 298.09 | 289.27 | 200,162 |
| December 11, 2025 | 292.51 | 294.58 | 294.58 | 300.44 | 290.91 | 199,200 |
| December 10, 2025 | 282.38 | 292.03 | 292.03 | 297.49 | 280.08 | 226,627 |
| December 09, 2025 | 280.69 | 281.6 | 281.6 | 285.05 | 276.8 | 83,200 |
| December 08, 2025 | 289.01 | 280.97 | 280.97 | 291 | 278.88 | 88,700 |
| December 05, 2025 | 290.17 | 288.03 | 288.03 | 293.89 | 287.69 | 97,447 |
| December 04, 2025 | 292.54 | 290.98 | 290.98 | 292.85 | 285.24 | 166,189 |
| December 03, 2025 | 282.82 | 291.77 | 291.77 | 291.77 | 281 | 116,476 |
| December 02, 2025 | 279.93 | 280.47 | 280.47 | 282.93 | 275.25 | 78,000 |
| December 01, 2025 | 272.73 | 277.53 | 277.53 | 281.69 | 272.73 | 171,201 |
| November 28, 2025 | 280.11 | 278.12 | 278.12 | 283.67 | 273.14 | 106,447 |
| November 26, 2025 | 278.51 | 277.79 | 277.79 | 282.44 | 277.13 | 161,631 |
| November 25, 2025 | 274.54 | 281.59 | 281.59 | 284.54 | 274.41 | 150,500 |
| November 24, 2025 | 265.84 | 272 | 272 | 275.18 | 263.29 | 204,023 |
| November 21, 2025 | 252.76 | 267.49 | 267.49 | 269.38 | 250.54 | 217,613 |
| November 20, 2025 | 254.82 | 250.74 | 250.74 | 257.91 | 249.13 | 107,100 |
| November 19, 2025 | 247.11 | 250.46 | 250.46 | 256.91 | 244.98 | 139,100 |
| November 18, 2025 | 246.23 | 247.48 | 247.48 | 250.44 | 244.87 | 119,512 |
| November 17, 2025 | 253.73 | 250.52 | 250.52 | 257.09 | 250.24 | 136,715 |