725.37
-9.41(-1.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 739 | 725.37 | 725.37 | 750.9 | 718.02 | 387 |
| February 19, 2026 | 727.5 | 734.78 | 734.78 | 745.43 | 720.55 | 522 |
| February 18, 2026 | 701.13 | 717.25 | 717.25 | 717.56 | 701.13 | 782 |
| February 17, 2026 | 692.1 | 701.75 | 701.75 | 714.24 | 690.03 | 219 |
| February 13, 2026 | 695 | 702.11 | 702.11 | 707.12 | 685 | 225 |
| February 12, 2026 | 676 | 693.87 | 693.87 | 696 | 670 | 185 |
| February 11, 2026 | 699.99 | 674.75 | 674.75 | 699.99 | 674.75 | 224 |
| February 10, 2026 | 712.84 | 691.86 | 691.86 | 712.84 | 685.87 | 240 |
| February 09, 2026 | 717 | 711.93 | 711.93 | 717 | 700 | 568 |
| February 06, 2026 | 702 | 710.48 | 710.48 | 711.65 | 695 | 382 |
| February 05, 2026 | 688 | 694.11 | 692.02 | 705.6 | 678.97 | 466 |
| February 04, 2026 | 710.54 | 684.15 | 684.15 | 711.69 | 677.77 | 430 |
| February 03, 2026 | 686.46 | 697.41 | 697.41 | 704.67 | 685.05 | 349 |
| February 02, 2026 | 684.02 | 683.3 | 683.3 | 691.9 | 676.41 | 739 |
| January 30, 2026 | 695.5 | 687.19 | 687.19 | 700.08 | 681.33 | 1,964 |
| January 29, 2026 | 692.25 | 695.19 | 695.19 | 704.77 | 685.22 | 985 |
| January 28, 2026 | 674 | 684.67 | 684.67 | 689.98 | 664 | 471 |
| January 27, 2026 | 664.65 | 679.45 | 679.45 | 682 | 634.27 | 2,428 |
| January 26, 2026 | 673.5 | 665.05 | 665.05 | 676.69 | 662.17 | 836 |
| January 23, 2026 | 670.82 | 671.15 | 671.15 | 674.25 | 669.67 | 410 |
| January 22, 2026 | 665.89 | 669.35 | 669.35 | 670.81 | 661 | 375 |
| January 21, 2026 | 659.99 | 661.86 | 656.29 | 670.39 | 650 | 460 |
| January 20, 2026 | 676.47 | 664.16 | 664.16 | 676.47 | 654.92 | 616 |
| January 16, 2026 | 658 | 666.77 | 667.11 | 667.11 | 651.95 | 868 |
| January 15, 2026 | 653.24 | 646.93 | 643.81 | 658 | 633.85 | 412 |
| January 14, 2026 | 626.66 | 652.32 | 652.77 | 653.5 | 622 | 4,975 |
| January 13, 2026 | 625.95 | 626.66 | 626.66 | 643 | 624.53 | 9,018 |
| January 12, 2026 | 626.49 | 628.18 | 628.18 | 635.13 | 620.04 | 6,525 |
| January 09, 2026 | 594.6 | 614.71 | 614.71 | 617.87 | 580 | 3,765 |
| January 08, 2026 | 617.5 | 592.83 | 592.83 | 638.58 | 590.08 | 10,336 |
| January 07, 2026 | 614 | 596.79 | 596.79 | 619.84 | 596.79 | 549 |
| January 06, 2026 | 610 | 608.92 | 608.92 | 619.56 | 606.92 | 734 |
| January 05, 2026 | 589.15 | 606.81 | 606.81 | 606.81 | 588.6 | 783 |
| January 02, 2026 | 571.98 | 567.53 | 567.53 | 580.12 | 564.99 | 146 |
| December 31, 2025 | 575.21 | 573.49 | 573.49 | 575.8 | 572.88 | 42 |
| December 30, 2025 | 579.46 | 577.8 | 577.8 | 579.46 | 574.9 | 107 |
| December 29, 2025 | 578.9 | 579.13 | 579.13 | 580.82 | 577.13 | 105 |
| December 24, 2025 | 581.25 | 583.15 | 583.14 | 587.32 | 580.06 | 127 |
| December 23, 2025 | 585.99 | 578.78 | 578.78 | 589.12 | 578 | 121 |
| December 22, 2025 | 573.41 | 582.68 | 582.68 | 583.17 | 568.9 | 512 |
| December 19, 2025 | 558.63 | 570.18 | 570.4 | 570.74 | 551.75 | 3,456 |
| December 18, 2025 | 564.83 | 563.53 | 563.53 | 568.2 | 562.39 | 61 |
| December 17, 2025 | 562.02 | 566.92 | 566.92 | 571.81 | 559 | 334 |
| December 16, 2025 | 575.47 | 568.21 | 568.21 | 575.63 | 566.58 | 320 |
| December 15, 2025 | 573.99 | 572.85 | 572.85 | 574.18 | 569.14 | 518 |
| December 12, 2025 | 561.51 | 568.62 | 568.62 | 568.62 | 560.78 | 214 |
| December 11, 2025 | 557.69 | 563.23 | 565.25 | 568.92 | 553.2 | 167 |
| December 10, 2025 | 548.76 | 557.03 | 557.03 | 557.03 | 548.73 | 81 |
| December 09, 2025 | 552.31 | 551.4 | 551.4 | 556.13 | 551.4 | 533 |
| December 08, 2025 | 549.69 | 550.57 | 550.57 | 551.2 | 547.24 | 247 |
| December 05, 2025 | 554.17 | 547.69 | 546.82 | 555.56 | 544.26 | 60 |
| December 04, 2025 | 554.98 | 553 | 557.21 | 558.91 | 552.31 | 23 |
| December 03, 2025 | 549.31 | 549.51 | 549.51 | 550.92 | 546.97 | 18,941 |
| December 02, 2025 | 555.7 | 546.93 | 546.93 | 555.7 | 545.55 | 300 |
| December 01, 2025 | 567.86 | 552.97 | 552.97 | 567.86 | 552.93 | 339 |
| November 28, 2025 | 571.47 | 570.65 | 573.46 | 573.46 | 567.01 | 45 |
| November 26, 2025 | 571.34 | 570.28 | 570.41 | 572.97 | 568.2 | 94 |
| November 25, 2025 | 566.55 | 571.83 | 571.83 | 573.93 | 565.7 | 298 |
| November 24, 2025 | 566.69 | 564.26 | 564.26 | 566.69 | 560 | 922 |
| November 21, 2025 | 567.4 | 566.52 | 570.21 | 575 | 563.59 | 149 |