1,243.01
-16.21(-1.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 27, 2026 | 1,256.1 | 1,243.01 | 1,243.01 | 1,256.1 | 1,239.05 | 12,199 |
| February 26, 2026 | 1,246.7 | 1,259.22 | 1,259.22 | 1,259.22 | 1,246.7 | 8,028 |
| February 25, 2026 | 1,243 | 1,249 | 1,249 | 1,250.5 | 1,242.77 | 5,691 |
| February 24, 2026 | 1,248.05 | 1,243.06 | 1,243.06 | 1,248.05 | 1,241.84 | 7,760 |
| February 23, 2026 | 1,251.05 | 1,248.32 | 1,248.32 | 1,256.6 | 1,242.55 | 5,160 |
| February 20, 2026 | 1,255.95 | 1,254.2 | 1,254.2 | 1,256.8 | 1,250.01 | 4,864 |
| February 19, 2026 | 1,253 | 1,256.06 | 1,256.06 | 1,256.18 | 1,248.01 | 4,628 |
| February 18, 2026 | 1,253 | 1,256.05 | 1,256.05 | 1,260.34 | 1,250.5 | 7,984 |
| February 17, 2026 | 1,257.97 | 1,251.99 | 1,251.99 | 1,257.97 | 1,245.92 | 9,451 |
| February 13, 2026 | 1,249.1 | 1,254.29 | 1,254.29 | 1,256 | 1,248.98 | 3,187 |
| February 12, 2026 | 1,251.23 | 1,249.4 | 1,249.4 | 1,253.64 | 1,246.16 | 4,637 |
| February 11, 2026 | 1,258.9 | 1,253.83 | 1,253.83 | 1,261.12 | 1,253 | 42,143 |
| February 10, 2026 | 1,261 | 1,256.51 | 1,256.51 | 1,264 | 1,254 | 38,692 |
| February 09, 2026 | 1,262.59 | 1,261.51 | 1,261.51 | 1,263.5 | 1,260 | 7,571 |
| February 06, 2026 | 1,251.03 | 1,261.97 | 1,261.97 | 1,264.2 | 1,251.03 | 7,544 |
| February 05, 2026 | 1,259.16 | 1,250.57 | 1,250.57 | 1,259.16 | 1,250.57 | 6,913 |
| February 04, 2026 | 1,250 | 1,257.19 | 1,257.19 | 1,257.72 | 1,249.91 | 10,139 |
| February 03, 2026 | 1,248 | 1,249.45 | 1,249.45 | 1,253 | 1,247 | 6,570 |
| February 02, 2026 | 1,250 | 1,247.5 | 1,247.5 | 1,250 | 1,246 | 4,023 |
| January 30, 2026 | 1,246.98 | 1,246 | 1,246 | 1,249 | 1,246 | 6,621 |
| January 29, 2026 | 1,248.38 | 1,248 | 1,248 | 1,249.49 | 1,240.11 | 10,016 |
| January 28, 2026 | 1,248.21 | 1,245.75 | 1,245.75 | 1,250 | 1,244.46 | 9,188 |
| January 27, 2026 | 1,248.6 | 1,249 | 1,249 | 1,251 | 1,246.1 | 3,300 |
| January 26, 2026 | 1,247.05 | 1,246.06 | 1,246.06 | 1,256.04 | 1,246.06 | 4,761 |
| January 23, 2026 | 1,256.26 | 1,247.77 | 1,247.77 | 1,256.26 | 1,246.01 | 15,068 |
| January 22, 2026 | 1,237.78 | 1,261 | 1,261 | 1,266 | 1,235.33 | 37,522 |
| January 21, 2026 | 1,230.13 | 1,237.5 | 1,237.5 | 1,238.59 | 1,230.09 | 44,276 |
| January 20, 2026 | 1,238 | 1,234 | 1,234 | 1,242 | 1,231.7 | 32,368 |
| January 16, 2026 | 1,243.34 | 1,242.56 | 1,242.56 | 1,247.06 | 1,242.05 | 4,373 |
| January 15, 2026 | 1,244.17 | 1,244.8 | 1,244.8 | 1,250 | 1,239.76 | 23,911 |
| January 14, 2026 | 1,247.2 | 1,243.51 | 1,243.51 | 1,248.13 | 1,241 | 54,543 |
| January 13, 2026 | 1,251.6 | 1,251 | 1,251 | 1,254.98 | 1,249 | 8,926 |
| January 12, 2026 | 1,254.5 | 1,252.84 | 1,252.84 | 1,258.2 | 1,250 | 12,706 |
| January 09, 2026 | 1,255.21 | 1,258.95 | 1,258.95 | 1,262.5 | 1,247.28 | 8,910 |
| January 08, 2026 | 1,258 | 1,256.31 | 1,256.31 | 1,260 | 1,256.2 | 2,217 |
| January 07, 2026 | 1,260.63 | 1,259 | 1,259 | 1,266.45 | 1,258.63 | 19,832 |
| January 06, 2026 | 1,256.94 | 1,259 | 1,259 | 1,261.44 | 1,256.94 | 4,376 |
| January 05, 2026 | 1,251 | 1,256.94 | 1,256.94 | 1,261.59 | 1,249.95 | 12,232 |
| January 02, 2026 | 1,250.8 | 1,250.49 | 1,250.49 | 1,251.7 | 1,244 | 12,399 |
| December 31, 2025 | 1,252.11 | 1,252 | 1,252 | 1,252.11 | 1,245.01 | 6,701 |
| December 30, 2025 | 1,265 | 1,263.85 | 1,263.85 | 1,265 | 1,261 | 2,313 |
| December 29, 2025 | 1,266.99 | 1,265.99 | 1,265.99 | 1,267.75 | 1,262 | 5,190 |
| December 26, 2025 | 1,264.5 | 1,266.55 | 1,266.55 | 1,269.6 | 1,262.9 | 1,400 |
| December 24, 2025 | 1,262.56 | 1,265.28 | 1,265.28 | 1,269.94 | 1,262.56 | 935 |
| December 23, 2025 | 1,263 | 1,264 | 1,264 | 1,268.99 | 1,263 | 3,948 |
| December 22, 2025 | 1,260 | 1,262.69 | 1,262.69 | 1,269 | 1,259.01 | 2,425 |
| December 19, 2025 | 1,250.54 | 1,260.35 | 1,260.35 | 1,262.5 | 1,250.54 | 9,577 |
| December 18, 2025 | 1,259.78 | 1,250.54 | 1,250.54 | 1,270 | 1,248.01 | 12,931 |
| December 17, 2025 | 1,256.6 | 1,261.01 | 1,261.01 | 1,265.7 | 1,256.6 | 4,910 |
| December 16, 2025 | 1,261 | 1,251.25 | 1,251.25 | 1,271 | 1,251.25 | 7,223 |
| December 15, 2025 | 1,268.75 | 1,265.66 | 1,265.66 | 1,271.95 | 1,265 | 6,917 |
| December 12, 2025 | 1,268.47 | 1,270 | 1,270 | 1,271.85 | 1,261.5 | 3,723 |
| December 11, 2025 | 1,259.89 | 1,269.89 | 1,269.89 | 1,270.75 | 1,256.41 | 7,950 |
| December 10, 2025 | 1,260.18 | 1,258 | 1,258 | 1,260.24 | 1,255 | 5,856 |
| December 09, 2025 | 1,254.1 | 1,266.85 | 1,266.85 | 1,267 | 1,250.47 | 2,409 |
| December 08, 2025 | 1,252.85 | 1,255 | 1,255 | 1,257.49 | 1,250 | 1,833 |
| December 05, 2025 | 1,250.31 | 1,254.98 | 1,254.98 | 1,254.98 | 1,248.16 | 3,520 |
| December 04, 2025 | 1,251 | 1,248.13 | 1,248.13 | 1,255 | 1,246 | 5,100 |
| December 03, 2025 | 1,249.99 | 1,253 | 1,253 | 1,257.99 | 1,247.25 | 2,444 |
| December 02, 2025 | 1,247.51 | 1,249.51 | 1,249.51 | 1,249.51 | 1,243.01 | 5,273 |