3,310.00
+82(+2.54%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,258.6 | 3,342 | 3,342 | 3,362 | 3,218 | 9,862 |
| February 19, 2026 | 3,266 | 3,228 | 3,228 | 3,268 | 3,164 | 8,025 |
| February 18, 2026 | 3,108 | 3,136 | 3,136 | 3,148 | 3,070 | 382 |
| February 17, 2026 | 3,160 | 3,048 | 3,048 | 3,168 | 3,022 | 1,239 |
| February 16, 2026 | 3,168 | 3,190.77 | 3,190.77 | 3,218 | 3,100 | 993 |
| February 13, 2026 | 3,124 | 3,058 | 3,058 | 3,142 | 3,002 | 8,589 |
| February 12, 2026 | 3,082 | 3,012 | 3,012 | 3,146 | 2,988 | 7,472 |
| February 11, 2026 | 2,856 | 2,906 | 2,906 | 2,954 | 2,856 | 612 |
| February 10, 2026 | 2,828 | 2,850 | 2,850 | 2,858 | 2,812 | 1,058 |
| February 09, 2026 | 2,840 | 2,834 | 2,834 | 2,892 | 2,784 | 615 |
| February 06, 2026 | 2,676 | 2,806 | 2,806 | 2,840 | 2,668 | 363 |
| February 05, 2026 | 2,700 | 2,726 | 2,726 | 2,736 | 2,640 | 8,866 |
| February 04, 2026 | 2,894 | 2,858 | 2,858 | 2,898 | 2,734 | 1,516 |
| February 03, 2026 | 2,892 | 2,820 | 2,820 | 2,900 | 2,806 | 882 |
| February 02, 2026 | 2,582 | 2,670 | 2,686 | 2,690 | 2,500 | 666 |
| January 30, 2026 | 2,782 | 2,762 | 2,762 | 2,806 | 2,710 | 8,471 |
| January 29, 2026 | 2,816 | 2,722 | 2,722 | 2,822 | 2,692 | 534 |
| January 28, 2026 | 2,866 | 2,806 | 2,806 | 2,866 | 2,800 | 11,399 |
| January 27, 2026 | 2,754 | 2,776 | 2,776 | 2,784 | 2,738 | 486 |
| January 26, 2026 | 2,640 | 2,670 | 2,670 | 2,672 | 2,640 | 666 |
| January 23, 2026 | 2,580 | 2,610 | 2,612 | 2,614 | 2,556 | 620 |
| January 22, 2026 | 2,600 | 2,604 | 2,604 | 2,620 | 2,590 | 2,521 |
| January 21, 2026 | 2,528 | 2,592 | 2,592 | 2,600 | 2,506 | 801 |
| January 20, 2026 | 2,440 | 2,444.46 | 2,444.46 | 2,464 | 2,342 | 841 |
| January 19, 2026 | 2,532 | 2,504 | 2,504 | 2,532 | 2,500 | 304 |
| January 16, 2026 | 2,526 | 2,528 | 2,534 | 2,600 | 2,518 | 397 |
| January 15, 2026 | 2,428 | 2,466 | 2,478 | 2,498 | 2,358 | 10,352 |
| January 14, 2026 | 2,315.77 | 2,366 | 2,364 | 2,378 | 2,315.77 | 343 |
| January 13, 2026 | 2,326 | 2,308 | 2,308 | 2,344 | 2,294 | 1,192 |
| January 12, 2026 | 2,372 | 2,386 | 2,386 | 2,400 | 2,354 | 608 |
| January 09, 2026 | 2,364 | 2,402 | 2,410 | 2,410 | 2,360 | 584 |
| January 08, 2026 | 2,400 | 2,378 | 2,378 | 2,410 | 2,344 | 3,161 |
| January 07, 2026 | 2,406 | 2,426 | 2,426 | 2,436 | 2,406 | 11,059 |
| January 06, 2026 | 2,386 | 2,386 | 2,386 | 2,394 | 2,344 | 7,662 |
| January 05, 2026 | 2,378 | 2,372 | 2,372 | 2,398 | 2,350 | 6,607 |
| January 02, 2026 | 2,200 | 2,224 | 2,224 | 2,234 | 2,200 | 7,399 |
| December 31, 2025 | 2,052 | 2,060 | 2,060 | 2,064 | 2,000 | 168 |
| December 30, 2025 | 2,042 | 2,070 | 2,070 | 2,076 | 2,038 | 3,126 |
| December 29, 2025 | 1,970 | 2,056 | 2,056 | 2,070 | 1,957 | 484 |
| December 24, 2025 | 1,895 | 1,910 | 1,910 | 1,939 | 1,878 | 67 |
| December 23, 2025 | 1,870 | 1,882 | 1,882 | 1,900 | 1,867 | 309 |
| December 22, 2025 | 1,862 | 1,852 | 1,852 | 1,870 | 1,852 | 156 |
| December 19, 2025 | 1,791 | 1,820 | 1,820 | 1,829 | 1,791 | 121 |
| December 18, 2025 | 1,815 | 1,855 | 1,855 | 1,861 | 1,810 | 260 |
| December 17, 2025 | 1,807 | 1,818 | 1,818 | 1,875 | 1,789.5 | 347 |
| December 16, 2025 | 1,729 | 1,751 | 1,751 | 1,757 | 1,700 | 7,894 |
| December 15, 2025 | 1,792 | 1,782 | 1,782 | 1,793 | 1,769 | 646 |
| December 12, 2025 | 1,830 | 1,776 | 1,772 | 1,858 | 1,766 | 233 |
| December 11, 2025 | 1,828 | 1,824 | 1,824 | 1,895 | 1,821 | 237 |
| December 10, 2025 | 1,829 | 1,838 | 1,838 | 1,838 | 1,827 | 223 |
| December 09, 2025 | 1,849 | 1,837 | 1,837 | 1,850 | 1,830 | 676 |
| December 08, 2025 | 1,849.5 | 1,855 | 1,855 | 1,869 | 1,845 | 373 |
| December 05, 2025 | 1,823 | 1,839 | 1,839 | 1,850 | 1,819 | 379 |
| December 04, 2025 | 1,778 | 1,773 | 1,773 | 1,780 | 1,754 | 91 |
| December 03, 2025 | 1,779 | 1,759 | 1,759 | 1,782 | 1,752 | 2,663 |
| December 02, 2025 | 1,755 | 1,757 | 1,757 | 1,789 | 1,752 | 247 |
| December 01, 2025 | 1,712 | 1,713 | 1,713 | 1,735 | 1,702 | 4,424 |
| November 28, 2025 | 1,711 | 1,729 | 1,722 | 1,765 | 1,708 | 378 |
| November 27, 2025 | 1,744 | 1,762 | 1,762 | 1,764 | 1,700 | 153 |
| November 26, 2025 | 1,736 | 1,741 | 1,741 | 1,747.86 | 1,720 | 472 |