1,481.52
+22.52(+1.54%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,473.75 | 1,481.52 | 1,481.52 | 1,496.46 | 1,440.01 | 1,162 |
| February 19, 2026 | 1,485 | 1,457.35 | 1,457.35 | 1,485 | 1,440.1 | 3,960 |
| February 18, 2026 | 1,497.34 | 1,492 | 1,492 | 1,525 | 1,470 | 724 |
| February 17, 2026 | 1,460 | 1,472.78 | 1,472.78 | 1,488 | 1,425 | 387 |
| February 16, 2026 | 1,463.94 | 1,463.94 | 1,462.04 | 1,463.94 | 1,463.94 | 10 |
| February 13, 2026 | 1,460 | 1,463.94 | 1,463.94 | 1,491.52 | 1,432.41 | 368 |
| February 12, 2026 | 1,499.98 | 1,463.2 | 1,466.62 | 1,520.73 | 1,435 | 507 |
| February 11, 2026 | 1,445.12 | 1,475.57 | 1,475.57 | 1,503 | 1,410.01 | 2,366 |
| February 10, 2026 | 1,426.45 | 1,436.93 | 1,434.37 | 1,479.53 | 1,407.78 | 789 |
| February 09, 2026 | 1,489 | 1,429.46 | 1,430.47 | 1,489 | 1,410 | 1,400 |
| February 06, 2026 | 1,380 | 1,442.91 | 1,442.91 | 1,448.66 | 1,343 | 953 |
| February 05, 2026 | 1,326.83 | 1,333.31 | 1,333.31 | 1,346.02 | 1,283.42 | 740 |
| February 04, 2026 | 1,360 | 1,292.46 | 1,292.46 | 1,375.39 | 1,285.38 | 2,414 |
| February 03, 2026 | 1,418 | 1,334.5 | 1,342.22 | 1,449.29 | 1,328.61 | 2,871 |
| February 02, 2026 | 1,386.03 | 1,415.73 | 1,423.03 | 1,466.13 | 1,386.03 | 821 |
| January 30, 2026 | 1,539.37 | 1,454 | 1,454 | 1,575.6 | 1,440.06 | 2,230 |
| January 29, 2026 | 1,660 | 1,675 | 1,675 | 1,676.76 | 1,625 | 1,596 |
| January 28, 2026 | 1,688.63 | 1,619.32 | 1,619.32 | 1,694 | 1,604.78 | 479 |
| January 27, 2026 | 1,567 | 1,611 | 1,611 | 1,614.91 | 1,550 | 341 |
| January 26, 2026 | 1,506.62 | 1,548 | 1,548 | 1,552.6 | 1,491.71 | 1,025 |
| January 23, 2026 | 1,506.2 | 1,507.21 | 1,505.35 | 1,511.05 | 1,452.26 | 860 |
| January 22, 2026 | 1,549 | 1,513.71 | 1,513.71 | 1,560 | 1,505.02 | 335 |
| January 21, 2026 | 1,492.55 | 1,505.64 | 1,505.64 | 1,530 | 1,481 | 443 |
| January 20, 2026 | 1,537.01 | 1,525.38 | 1,525 | 1,554.17 | 1,503.24 | 2,547 |
| January 16, 2026 | 1,569.99 | 1,558.21 | 1,556.55 | 1,597 | 1,535 | 3,045 |
| January 15, 2026 | 1,457.8 | 1,554.63 | 1,559.78 | 1,570.54 | 1,457.8 | 867 |
| January 14, 2026 | 1,448.54 | 1,411.07 | 1,409.5 | 1,449 | 1,398.04 | 3,439 |
| January 13, 2026 | 1,446.97 | 1,444.34 | 1,444.34 | 1,485.55 | 1,427.01 | 227 |
| January 12, 2026 | 1,379.99 | 1,420.55 | 1,420.55 | 1,425.99 | 1,360.81 | 211 |
| January 09, 2026 | 1,329.96 | 1,394.88 | 1,393.06 | 1,401.65 | 1,329.16 | 1,295 |
| January 08, 2026 | 1,350.85 | 1,328 | 1,328 | 1,362.5 | 1,309.22 | 1,971 |
| January 07, 2026 | 1,390 | 1,361.75 | 1,363.94 | 1,400 | 1,355 | 1,676 |
| January 06, 2026 | 1,364.67 | 1,398.19 | 1,398.19 | 1,403.71 | 1,364.67 | 486 |
| January 05, 2026 | 1,286.48 | 1,360.2 | 1,360.2 | 1,368.41 | 1,286.48 | 1,434 |
| January 02, 2026 | 1,230 | 1,267.18 | 1,267.18 | 1,279.12 | 1,230 | 626 |
| December 31, 2025 | 1,236.7 | 1,227.49 | 1,227.49 | 1,248.58 | 1,223.82 | 198 |
| December 30, 2025 | 1,272 | 1,248.16 | 1,248.16 | 1,286 | 1,248.16 | 867 |
| December 29, 2025 | 1,276.16 | 1,256.73 | 1,256.73 | 1,286.26 | 1,256.73 | 145 |
| December 24, 2025 | 1,271.68 | 1,276.91 | 1,276.91 | 1,276.91 | 1,269.97 | 2,056 |
| December 23, 2025 | 1,261.5 | 1,267.62 | 1,267.62 | 1,269.74 | 1,253 | 2,056 |
| December 22, 2025 | 1,266 | 1,262.21 | 1,262.21 | 1,275.13 | 1,252.86 | 969 |
| December 19, 2025 | 1,241.02 | 1,247.99 | 1,247.99 | 1,263.25 | 1,239.6 | 6,525 |
| December 18, 2025 | 1,190.11 | 1,226.91 | 1,226.91 | 1,231.62 | 1,189.5 | 2,386 |
| December 17, 2025 | 1,225 | 1,175.01 | 1,175.01 | 1,227.9 | 1,175.01 | 420 |
| December 16, 2025 | 1,235.97 | 1,221.06 | 1,221.06 | 1,235.97 | 1,208.46 | 12,021 |
| December 15, 2025 | 1,227.81 | 1,240.13 | 1,240.13 | 1,254.76 | 1,216.35 | 1,606 |
| December 12, 2025 | 1,248.86 | 1,206.36 | 1,200.51 | 1,250.26 | 1,198.29 | 107 |
| December 11, 2025 | 1,218.91 | 1,221.01 | 1,221.01 | 1,250 | 1,190.99 | 389 |
| December 10, 2025 | 1,235.42 | 1,225.01 | 1,225.01 | 1,235.42 | 1,222.08 | 95 |
| December 09, 2025 | 1,222.25 | 1,217.4 | 1,217.4 | 1,231.34 | 1,199.88 | 1,981 |
| December 08, 2025 | 1,235.57 | 1,229.49 | 1,229.49 | 1,240.87 | 1,224 | 375 |
| December 05, 2025 | 1,214.13 | 1,223.98 | 1,223.98 | 1,238.66 | 1,214.13 | 731 |
| December 04, 2025 | 1,208.94 | 1,207.1 | 1,207.1 | 1,218 | 1,195.86 | 184 |
| December 03, 2025 | 1,193.65 | 1,204.91 | 1,204.91 | 1,212.7 | 1,168.9 | 27,477 |
| December 02, 2025 | 1,152.86 | 1,189.69 | 1,189.69 | 1,191.18 | 1,152.86 | 533 |
| December 01, 2025 | 1,160 | 1,163.53 | 1,163.53 | 1,175.75 | 1,151.6 | 1,848 |
| November 28, 2025 | 1,167.53 | 1,174.24 | 1,174.24 | 1,174.24 | 1,156.16 | 112 |
| November 26, 2025 | 1,153.13 | 1,152.63 | 1,150.33 | 1,171.36 | 1,145.53 | 180 |
| November 25, 2025 | 1,132.28 | 1,138.2 | 1,138.2 | 1,138.2 | 1,118.38 | 1,124 |
| November 24, 2025 | 1,106.53 | 1,144.32 | 1,144.32 | 1,145.01 | 1,105.36 | 1,963 |