3,748.52
+3.03(+0.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,759.4 | 3,748.52 | 3,748.52 | 3,779.49 | 3,627.42 | 132,500 |
| February 19, 2026 | 3,738.8 | 3,745.49 | 3,745.49 | 3,759.77 | 3,696.18 | 101,535 |
| February 18, 2026 | 3,728.98 | 3,744.64 | 3,744.64 | 3,756.11 | 3,680.64 | 93,900 |
| February 17, 2026 | 3,859.86 | 3,742 | 3,742 | 3,879.99 | 3,714.06 | 123,273 |
| February 13, 2026 | 3,812.25 | 3,858.16 | 3,858.16 | 3,887.03 | 3,811.23 | 106,318 |
| February 12, 2026 | 3,747.98 | 3,788.71 | 3,788.71 | 3,844.64 | 3,747.98 | 142,700 |
| February 11, 2026 | 3,667.23 | 3,735.85 | 3,735.85 | 3,763.13 | 3,648.06 | 96,748 |
| February 10, 2026 | 3,623.5 | 3,664.84 | 3,664.84 | 3,672.63 | 3,590.5 | 99,717 |
| February 09, 2026 | 3,658.25 | 3,634.29 | 3,634.29 | 3,681 | 3,616.82 | 116,000 |
| February 06, 2026 | 3,580.63 | 3,681.26 | 3,681.26 | 3,685.43 | 3,580.63 | 140,753 |
| February 05, 2026 | 3,673.43 | 3,605.03 | 3,605.03 | 3,702.91 | 3,577.83 | 178,300 |
| February 04, 2026 | 3,700 | 3,720.5 | 3,720.5 | 3,787 | 3,680.81 | 187,168 |
| February 03, 2026 | 3,691.85 | 3,671.61 | 3,671.61 | 3,787.34 | 3,662.68 | 149,000 |
| February 02, 2026 | 3,693.42 | 3,722.41 | 3,722.41 | 3,745.65 | 3,638 | 190,900 |
| January 30, 2026 | 3,699.92 | 3,704.29 | 3,704.29 | 3,724.72 | 3,667 | 165,036 |
| January 29, 2026 | 3,780.52 | 3,703.76 | 3,703.76 | 3,837.5 | 3,685 | 143,535 |
| January 28, 2026 | 3,781.91 | 3,782.14 | 3,782.14 | 3,806.39 | 3,722.01 | 118,600 |
| January 27, 2026 | 3,801.84 | 3,799.99 | 3,799.99 | 3,819.53 | 3,742.72 | 146,790 |
| January 26, 2026 | 3,724.96 | 3,786.03 | 3,786.03 | 3,805.89 | 3,702.22 | 190,152 |
| January 23, 2026 | 3,711.52 | 3,700 | 3,700 | 3,731.66 | 3,652.38 | 173,800 |
| January 22, 2026 | 3,657.99 | 3,698.63 | 3,698.63 | 3,707.96 | 3,640.76 | 186,118 |
| January 21, 2026 | 3,576.82 | 3,671.68 | 3,671.68 | 3,678.57 | 3,576.82 | 254,200 |
| January 20, 2026 | 3,479.96 | 3,573.98 | 3,573.98 | 3,577 | 3,477.11 | 296,341 |
| January 16, 2026 | 3,456.63 | 3,522.02 | 3,522.02 | 3,528.4 | 3,410.72 | 191,963 |
| January 15, 2026 | 3,440.3 | 3,465.45 | 3,465.45 | 3,478.18 | 3,381.9 | 150,437 |
| January 14, 2026 | 3,508.78 | 3,472.66 | 3,472.66 | 3,529.76 | 3,457.78 | 134,800 |
| January 13, 2026 | 3,510.74 | 3,505.75 | 3,505.75 | 3,529.99 | 3,442.47 | 112,023 |
| January 12, 2026 | 3,439 | 3,523 | 3,523 | 3,529.13 | 3,428.22 | 235,700 |
| January 09, 2026 | 3,303.69 | 3,421.17 | 3,421.17 | 3,429 | 3,303.69 | 243,446 |
| January 08, 2026 | 3,307.75 | 3,313.99 | 3,313.99 | 3,336.77 | 3,285.43 | 231,645 |
| January 07, 2026 | 3,238.67 | 3,318.08 | 3,318.08 | 3,353.49 | 3,238.67 | 336,225 |
| January 06, 2026 | 3,243.64 | 3,244.92 | 3,244.92 | 3,267.39 | 3,210.72 | 183,516 |
| January 05, 2026 | 3,259.95 | 3,268.3 | 3,268.3 | 3,288 | 3,232.48 | 160,332 |
| January 02, 2026 | 3,375.31 | 3,303.82 | 3,303.82 | 3,384.25 | 3,285.16 | 172,423 |
| December 31, 2025 | 3,390 | 3,391.5 | 3,391.5 | 3,409.35 | 3,383.95 | 88,260 |
| December 30, 2025 | 3,405 | 3,398.85 | 3,398.85 | 3,413 | 3,378.09 | 89,200 |
| December 29, 2025 | 3,471.11 | 3,415.81 | 3,415.81 | 3,471.11 | 3,400.6 | 137,817 |
| December 26, 2025 | 3,459.31 | 3,448.7 | 3,448.7 | 3,467 | 3,438.66 | 66,600 |
| December 24, 2025 | 3,447.01 | 3,456.02 | 3,456.02 | 3,479.73 | 3,447.01 | 91,600 |
| December 23, 2025 | 3,436.29 | 3,463.61 | 3,463.61 | 3,486.2 | 3,419.36 | 196,200 |
| December 22, 2025 | 3,381.78 | 3,413.81 | 3,413.81 | 3,424.99 | 3,380.23 | 136,800 |
| December 19, 2025 | 3,423.06 | 3,392.34 | 3,392.34 | 3,457.98 | 3,376.89 | 327,771 |
| December 18, 2025 | 3,384.27 | 3,426.61 | 3,426.61 | 3,430.55 | 3,344.04 | 250,500 |
| December 17, 2025 | 3,401 | 3,393.35 | 3,393.35 | 3,441.02 | 3,390.02 | 180,405 |
| December 16, 2025 | 3,466.01 | 3,417.42 | 3,417.42 | 3,491.95 | 3,408.52 | 168,022 |
| December 15, 2025 | 3,453.67 | 3,488.71 | 3,488.71 | 3,511 | 3,442.04 | 224,132 |
| December 12, 2025 | 3,484.78 | 3,445.71 | 3,445.71 | 3,490.87 | 3,416.85 | 165,347 |
| December 11, 2025 | 3,449.97 | 3,469.1 | 3,469.1 | 3,490.85 | 3,395.5 | 271,600 |
| December 10, 2025 | 3,473.49 | 3,421.13 | 3,421.13 | 3,503.09 | 3,388.57 | 264,800 |
| December 09, 2025 | 3,694.89 | 3,496.77 | 3,496.77 | 3,720.63 | 3,460.23 | 380,104 |
| December 08, 2025 | 3,790 | 3,766.96 | 3,766.96 | 3,829.6 | 3,763 | 227,378 |
| December 05, 2025 | 3,837.66 | 3,822.66 | 3,822.66 | 3,868.46 | 3,781.58 | 116,124 |
| December 04, 2025 | 3,858.74 | 3,840.5 | 3,840.5 | 3,872.8 | 3,817.69 | 110,012 |
| December 03, 2025 | 3,837.37 | 3,822.92 | 3,822.92 | 3,870.44 | 3,806.61 | 115,028 |
| December 02, 2025 | 3,946.61 | 3,826.77 | 3,826.77 | 3,946.61 | 3,808.48 | 157,856 |
| December 01, 2025 | 3,949.99 | 3,946.99 | 3,946.99 | 3,996.25 | 3,942.83 | 91,500 |
| November 28, 2025 | 3,951.59 | 3,954.33 | 3,954.33 | 3,979.99 | 3,944.01 | 51,400 |
| November 26, 2025 | 3,932.16 | 3,967.95 | 3,967.95 | 3,975 | 3,932.16 | 67,900 |
| November 25, 2025 | 3,841.55 | 3,948.07 | 3,948.07 | 3,962.09 | 3,818.86 | 110,500 |
| November 24, 2025 | 3,876.53 | 3,851.52 | 3,851.52 | 3,903.81 | 3,840 | 141,700 |