683.01
-8.77(-1.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 693 | 683.01 | 683.01 | 697.63 | 674.12 | 13 |
| February 19, 2026 | 666.99 | 691.78 | 691.78 | 698.69 | 665 | 22 |
| February 18, 2026 | 704.88 | 694.31 | 694.31 | 714.18 | 694.31 | 338 |
| February 17, 2026 | 679.36 | 698.97 | 698.97 | 698.97 | 679.36 | 32 |
| February 13, 2026 | 662.51 | 689.87 | 689.87 | 689.87 | 662.51 | 670 |
| February 12, 2026 | 690 | 675.52 | 675.52 | 693.6 | 675.52 | 45 |
| February 11, 2026 | 690 | 689.53 | 689.53 | 693.11 | 687.79 | 204 |
| February 10, 2026 | 696.85 | 688.3 | 688.3 | 701.12 | 687.68 | 399 |
| February 09, 2026 | 700 | 696.57 | 696.57 | 710 | 692.5 | 154 |
| February 06, 2026 | 685 | 687.37 | 687.37 | 692.17 | 673.73 | 146 |
| February 05, 2026 | 672.54 | 676 | 674.67 | 692 | 665.06 | 24 |
| February 04, 2026 | 674.16 | 673.34 | 683.82 | 685.08 | 668.32 | 91 |
| February 03, 2026 | 666.94 | 669.52 | 669.52 | 676.82 | 665.57 | 94 |
| February 02, 2026 | 647.5 | 663.3 | 663.3 | 663.3 | 644.18 | 157 |
| January 30, 2026 | 630 | 640.24 | 640.24 | 640.24 | 624.29 | 104 |
| January 29, 2026 | 633.59 | 629.58 | 629.58 | 634.2 | 629.5 | 150 |
| January 28, 2026 | 651.97 | 639.32 | 639.32 | 651.97 | 639.32 | 312 |
| January 27, 2026 | 662.15 | 653.02 | 653.02 | 662.15 | 653.02 | 1,062 |
| January 26, 2026 | 683 | 675.71 | 670.08 | 689.98 | 663.49 | 90 |
| January 23, 2026 | 679.44 | 684.12 | 683.64 | 693 | 679.44 | 7 |
| January 22, 2026 | 683.45 | 685.26 | 685.26 | 689.79 | 681.97 | 324 |
| January 21, 2026 | 675.84 | 687.21 | 687.21 | 694.12 | 675.84 | 186 |
| January 20, 2026 | 662.48 | 674.22 | 674.22 | 675.08 | 657.01 | 557 |
| January 16, 2026 | 667.68 | 662.91 | 664.27 | 675.65 | 659.55 | 80 |
| January 15, 2026 | 661.97 | 666.82 | 666.6 | 668.78 | 655.13 | 36 |
| January 14, 2026 | 662.38 | 663.55 | 659.16 | 667.99 | 659.16 | 8 |
| January 13, 2026 | 659.41 | 664.5 | 669.12 | 670.99 | 656.68 | 43 |
| January 12, 2026 | 662.21 | 660.71 | 660.71 | 662.52 | 660.71 | 1,067 |
| January 09, 2026 | 667.21 | 663.46 | 663.46 | 668.93 | 662.94 | 62 |
| January 08, 2026 | 652.67 | 658.68 | 658.68 | 660 | 651.02 | 35 |
| January 07, 2026 | 645.19 | 656.69 | 656.69 | 656.69 | 645.19 | 58 |
| January 06, 2026 | 633.3 | 652.7 | 652.7 | 653.86 | 633.3 | 150 |
| January 05, 2026 | 627.5 | 632.99 | 632.99 | 636.01 | 620.04 | 600 |
| January 02, 2026 | 608.85 | 617.75 | 617.75 | 620.86 | 608.85 | 150 |
| December 31, 2025 | 606.89 | 607.57 | 607.57 | 607.57 | 606.57 | 45 |
| December 30, 2025 | 604.94 | 607.52 | 607.52 | 610.54 | 604.9 | 52 |
| December 29, 2025 | 607 | 607.88 | 607.88 | 607.9 | 604.68 | 24 |
| December 24, 2025 | 605.43 | 607.88 | 605.66 | 609.54 | 595.01 | 800 |
| December 23, 2025 | 613.51 | 603.48 | 603.48 | 615.89 | 603.48 | 802 |
| December 22, 2025 | 603.63 | 608.12 | 608.12 | 608.5 | 603.63 | 130 |
| December 19, 2025 | 599.12 | 602.96 | 602.96 | 605 | 597.6 | 252 |
| December 18, 2025 | 594.12 | 588.49 | 588.49 | 598.26 | 588.49 | 84 |
| December 17, 2025 | 588.26 | 588.26 | 588.26 | 588.26 | 588.26 | 2 |
| December 16, 2025 | 590.35 | 589.88 | 589.88 | 594 | 587.72 | 603 |
| December 15, 2025 | 612.23 | 594.3 | 594.3 | 612.23 | 591.21 | 291 |
| December 12, 2025 | 593.42 | 586.03 | 588.44 | 599.43 | 585.72 | 5 |
| December 11, 2025 | 602.1 | 588.09 | 588.09 | 605.76 | 588.09 | 452 |
| December 10, 2025 | 604.61 | 598.13 | 599 | 604.61 | 593.93 | 857 |
| December 09, 2025 | 589.8 | 602.98 | 602.98 | 603.8 | 589.8 | 790 |
| December 08, 2025 | 600.51 | 590.97 | 590.97 | 611.84 | 575.66 | 1,508 |
| December 05, 2025 | 565.25 | 603 | 600.76 | 611.88 | 563.21 | 3,782 |
| December 04, 2025 | 549 | 537.54 | 537.54 | 553.22 | 536.86 | 268 |
| December 03, 2025 | 548.94 | 548.19 | 548.19 | 551.99 | 545.91 | 349 |
| December 02, 2025 | 549.01 | 545.61 | 545.61 | 549.01 | 543.9 | 160 |
| December 01, 2025 | 538.98 | 554.21 | 554.21 | 557.49 | 538.98 | 111 |
| November 28, 2025 | 535.65 | 539.47 | 539.47 | 544.94 | 535.65 | 96 |
| November 26, 2025 | 520.82 | 535.49 | 535.24 | 536.63 | 516.86 | 83 |
| November 25, 2025 | 524.41 | 526.92 | 526.92 | 528.26 | 510.51 | 122 |
| November 24, 2025 | 518.81 | 524.68 | 524.68 | 524.68 | 518.81 | 19 |
| November 21, 2025 | 496.44 | 513.63 | 521.84 | 523.45 | 493.22 | 281 |