3,702.62
-21.78(-0.58%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,760 | 3,702.62 | 3,702.62 | 3,775 | 3,644.01 | 228 |
| February 19, 2026 | 3,800 | 3,724.4 | 3,724.4 | 3,800 | 3,708.08 | 141 |
| February 18, 2026 | 3,728.98 | 3,734.12 | 3,734.12 | 3,734.12 | 3,683.46 | 33 |
| February 17, 2026 | 3,845.9 | 3,732.14 | 3,732.14 | 3,845.9 | 3,732.14 | 58 |
| February 13, 2026 | 3,777 | 3,874.47 | 3,874.47 | 3,882.18 | 3,777 | 51 |
| February 12, 2026 | 3,753.54 | 3,793 | 3,793 | 3,798.4 | 3,753.54 | 27 |
| February 11, 2026 | 3,642 | 3,681.78 | 3,681.78 | 3,737 | 3,642 | 20 |
| February 10, 2026 | 3,610 | 3,622.48 | 3,625.1 | 3,700 | 3,589.95 | 111 |
| February 09, 2026 | 3,600 | 3,646.96 | 3,646.96 | 3,680.45 | 3,600 | 28 |
| February 06, 2026 | 3,580.63 | 3,633.92 | 3,633.92 | 3,633.92 | 3,580.63 | 21 |
| February 05, 2026 | 3,680 | 3,593.68 | 3,593.68 | 3,683.47 | 3,588.85 | 129 |
| February 04, 2026 | 3,700 | 3,767.6 | 3,767.6 | 3,768.27 | 3,698.92 | 109 |
| February 03, 2026 | 3,757.44 | 3,742.07 | 3,742.07 | 3,758.79 | 3,693.32 | 25 |
| February 02, 2026 | 3,700 | 3,702.34 | 3,692.98 | 3,749 | 3,615.92 | 15 |
| January 30, 2026 | 3,710.01 | 3,665.31 | 3,665.31 | 3,710.01 | 3,662.01 | 66 |
| January 29, 2026 | 3,785.13 | 3,719.47 | 3,719.23 | 3,837.95 | 3,701.8 | 34 |
| January 28, 2026 | 3,756 | 3,793.75 | 3,793.75 | 3,793.75 | 3,756 | 10 |
| January 27, 2026 | 3,794.69 | 3,764.34 | 3,764.34 | 3,796.18 | 3,764.34 | 573 |
| January 26, 2026 | 3,713.04 | 3,797.95 | 3,797.95 | 3,800.71 | 3,713.04 | 573 |
| January 23, 2026 | 3,724.34 | 3,670.47 | 3,670.47 | 3,724.34 | 3,659.21 | 7 |
| January 22, 2026 | 3,671.65 | 3,702 | 3,700.44 | 3,702 | 3,637.54 | 212 |
| January 21, 2026 | 3,577 | 3,646.04 | 3,646.04 | 3,654.57 | 3,577 | 4,644 |
| January 20, 2026 | 3,501 | 3,521.18 | 3,521.18 | 3,555.04 | 3,476.75 | 39 |
| January 16, 2026 | 3,456.63 | 3,470.72 | 3,483.47 | 3,494.87 | 3,439.6 | 23 |
| January 15, 2026 | 3,511.64 | 3,461 | 3,475.52 | 3,511.64 | 3,395.61 | 24 |
| January 14, 2026 | 3,490.76 | 3,514.16 | 3,493.89 | 3,529.6 | 3,462.49 | 42 |
| January 13, 2026 | 3,515.05 | 3,485.5 | 3,485.5 | 3,515.05 | 3,449.23 | 23 |
| January 12, 2026 | 3,418.88 | 3,489.3 | 3,489.3 | 3,500.2 | 3,418.88 | 242 |
| January 09, 2026 | 3,365.36 | 3,367.75 | 3,367.75 | 3,372.2 | 3,359.03 | 66 |
| January 08, 2026 | 3,320 | 3,314.87 | 3,314.87 | 3,331.97 | 3,302.11 | 103 |
| January 07, 2026 | 3,272 | 3,273.31 | 3,273.31 | 3,281.58 | 3,260.73 | 41 |
| January 06, 2026 | 3,250 | 3,237.49 | 3,237.49 | 3,250 | 3,219.08 | 1,199 |
| January 05, 2026 | 3,232.48 | 3,265.12 | 3,265.12 | 3,281.51 | 3,232.48 | 695 |
| January 02, 2026 | 3,400 | 3,296.04 | 3,296.04 | 3,400 | 3,296.04 | 114 |
| December 31, 2025 | 3,410.65 | 3,395.29 | 3,395.29 | 3,410.65 | 3,395.29 | 15 |
| December 30, 2025 | 3,398.83 | 3,403.69 | 3,403.69 | 3,403.69 | 3,398.61 | 9 |
| December 29, 2025 | 3,449.22 | 3,413.46 | 3,413.46 | 3,449.22 | 3,410.42 | 39 |
| December 24, 2025 | 3,461.08 | 3,463.51 | 3,463.51 | 3,463.51 | 3,461.08 | 135 |
| December 23, 2025 | 3,400 | 3,472.72 | 3,472.72 | 3,481.23 | 3,400 | 139 |
| December 22, 2025 | 3,391 | 3,413.98 | 3,413.98 | 3,413.98 | 3,391 | 32 |
| December 19, 2025 | 3,446.61 | 3,401.02 | 3,405.17 | 3,457.65 | 3,380.73 | 39 |
| December 18, 2025 | 3,361.01 | 3,374.66 | 3,374.66 | 3,388.93 | 3,350.43 | 447 |
| December 17, 2025 | 3,497.99 | 3,418.63 | 3,418.63 | 3,497.99 | 3,418.63 | 18 |
| December 16, 2025 | 3,458.7 | 3,438.43 | 3,438.43 | 3,458.7 | 3,420 | 25 |
| December 15, 2025 | 3,454 | 3,457.1 | 3,457.1 | 3,507.49 | 3,441.51 | 456 |
| December 12, 2025 | 3,484.46 | 3,444.57 | 3,452.06 | 3,490.87 | 3,442.04 | 20 |
| December 11, 2025 | 3,441.41 | 3,465 | 3,465 | 3,481.22 | 3,395.59 | 1,138 |
| December 10, 2025 | 3,486.25 | 3,409.76 | 3,409.76 | 3,500.91 | 3,390 | 164 |
| December 09, 2025 | 3,773 | 3,500.02 | 3,509.35 | 3,924.5 | 3,464.43 | 135 |
| December 08, 2025 | 3,892.69 | 3,811.1 | 3,811.1 | 3,892.69 | 3,768.84 | 61 |
| December 05, 2025 | 3,800 | 3,800 | 3,800 | 3,800.97 | 3,793.3 | 10 |
| December 04, 2025 | 3,823 | 3,825.26 | 3,823.01 | 3,872.8 | 3,823 | 4 |
| December 03, 2025 | 3,846 | 3,822.93 | 3,822.93 | 3,866.85 | 3,816.15 | 122 |
| December 02, 2025 | 3,955 | 3,850.77 | 3,850.77 | 3,964.75 | 3,808.43 | 124 |
| December 01, 2025 | 3,954.3 | 3,989.43 | 3,989.43 | 3,992.8 | 3,934.78 | 65 |
| November 28, 2025 | 3,974.74 | 3,958.43 | 3,958.43 | 4,008.48 | 3,951.59 | 65 |
| November 26, 2025 | 3,945 | 3,956.5 | 3,971.23 | 3,971.25 | 3,936.26 | 57 |
| November 25, 2025 | 3,851.52 | 3,944.47 | 3,944.47 | 3,953.97 | 3,851.52 | 35 |
| November 24, 2025 | 3,888.14 | 3,857.7 | 3,857.7 | 3,888.14 | 3,848.96 | 56 |
| November 21, 2025 | 3,843.02 | 3,903.48 | 3,903.48 | 3,922.47 | 3,843.02 | 44 |