4,076.79
+69.34(+1.73%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,012.47 | 4,076.79 | 4,076.79 | 4,079.97 | 3,948.54 | 805,610 |
| February 19, 2026 | 4,088.87 | 4,007.45 | 4,007.45 | 4,141.54 | 3,871.01 | 906,542 |
| February 18, 2026 | 4,106.26 | 4,269.99 | 4,269.99 | 4,294.33 | 4,100 | 676,100 |
| February 17, 2026 | 4,131.19 | 4,140.15 | 4,140.15 | 4,168.11 | 4,020.54 | 490,341 |
| February 13, 2026 | 4,154 | 4,140.6 | 4,140.6 | 4,192 | 4,071.6 | 622,500 |
| February 12, 2026 | 4,277.46 | 4,159.1 | 4,159.1 | 4,385.01 | 4,139.85 | 682,870 |
| February 11, 2026 | 4,253.58 | 4,312.44 | 4,312.44 | 4,377.8 | 4,199.48 | 668,800 |
| February 10, 2026 | 4,219.52 | 4,281.14 | 4,281.14 | 4,380 | 4,175.88 | 573,476 |
| February 09, 2026 | 4,418.69 | 4,237.05 | 4,237.05 | 4,438.78 | 4,219.23 | 677,716 |
| February 06, 2026 | 4,443.77 | 4,457.17 | 4,457.17 | 4,523.94 | 4,369.17 | 531,964 |
| February 05, 2026 | 4,649.28 | 4,443.42 | 4,443.42 | 4,697.04 | 4,431.72 | 386,955 |
| February 04, 2026 | 4,554 | 4,607.13 | 4,607.13 | 4,632.88 | 4,362.5 | 613,984 |
| February 03, 2026 | 5,059.56 | 4,644.64 | 4,644.64 | 5,115 | 4,615.19 | 634,126 |
| February 02, 2026 | 5,035 | 5,122.25 | 5,122.25 | 5,131.56 | 4,980 | 216,267 |
| January 30, 2026 | 5,084.56 | 5,001.84 | 5,001.84 | 5,100.43 | 4,954.81 | 270,911 |
| January 29, 2026 | 5,106.02 | 5,113.32 | 5,113.32 | 5,147.76 | 5,050.01 | 244,363 |
| January 28, 2026 | 5,161.43 | 5,085.22 | 5,085.22 | 5,212.36 | 5,068 | 199,705 |
| January 27, 2026 | 5,107.28 | 5,153.41 | 5,153.41 | 5,160.95 | 5,088.29 | 156,556 |
| January 26, 2026 | 5,113.83 | 5,107.28 | 5,107.28 | 5,162 | 5,087.27 | 180,755 |
| January 23, 2026 | 5,067.24 | 5,098.5 | 5,098.5 | 5,129.83 | 5,067.24 | 207,700 |
| January 22, 2026 | 5,207.91 | 5,150.9 | 5,150.9 | 5,248.61 | 5,119.07 | 222,600 |
| January 21, 2026 | 5,009.73 | 5,163.61 | 5,163.61 | 5,178.88 | 5,001.71 | 272,905 |
| January 20, 2026 | 5,012.07 | 5,027 | 5,027 | 5,057.41 | 4,952.44 | 286,639 |
| January 16, 2026 | 5,193.06 | 5,115.91 | 5,115.91 | 5,228 | 5,103.56 | 373,150 |
| January 15, 2026 | 5,191.15 | 5,193.06 | 5,193.06 | 5,227.51 | 5,144.56 | 182,815 |
| January 14, 2026 | 5,262.53 | 5,187.02 | 5,187.02 | 5,280.3 | 5,057.49 | 248,129 |
| January 13, 2026 | 5,366.93 | 5,314.71 | 5,314.71 | 5,417.77 | 5,268.02 | 189,200 |
| January 12, 2026 | 5,454.2 | 5,391.52 | 5,391.52 | 5,454.2 | 5,360.82 | 179,023 |
| January 09, 2026 | 5,415.06 | 5,492.11 | 5,492.11 | 5,518.84 | 5,393 | 204,953 |
| January 08, 2026 | 5,441 | 5,445 | 5,445 | 5,456.99 | 5,358 | 160,827 |
| January 07, 2026 | 5,321.41 | 5,445.72 | 5,445.72 | 5,473.89 | 5,321.41 | 180,653 |
| January 06, 2026 | 5,350.3 | 5,348.39 | 5,348.39 | 5,368.07 | 5,271.02 | 207,773 |
| January 05, 2026 | 5,293.2 | 5,367.37 | 5,367.37 | 5,445.2 | 5,281.54 | 178,514 |
| January 02, 2026 | 5,356.79 | 5,323.2 | 5,323.2 | 5,358.56 | 5,251.32 | 170,000 |
| December 31, 2025 | 5,415.01 | 5,355.33 | 5,355.33 | 5,438.91 | 5,352.89 | 112,918 |
| December 30, 2025 | 5,413.24 | 5,427.15 | 5,427.15 | 5,455.29 | 5,413.24 | 135,500 |
| December 29, 2025 | 5,443.39 | 5,441.33 | 5,441.33 | 5,462 | 5,403.79 | 104,900 |
| December 26, 2025 | 5,436.28 | 5,440.14 | 5,440.14 | 5,487 | 5,415 | 69,614 |
| December 24, 2025 | 5,419.02 | 5,446.51 | 5,446.51 | 5,477.02 | 5,416.97 | 52,800 |
| December 23, 2025 | 5,395.77 | 5,439.27 | 5,439.27 | 5,441.32 | 5,392.28 | 120,700 |
| December 22, 2025 | 5,438.08 | 5,406.99 | 5,406.99 | 5,470.01 | 5,390 | 130,255 |
| December 19, 2025 | 5,340.31 | 5,393.74 | 5,393.74 | 5,435 | 5,327.56 | 462,800 |
| December 18, 2025 | 5,338.84 | 5,345.47 | 5,345.47 | 5,426.77 | 5,332.74 | 194,841 |
| December 17, 2025 | 5,425.26 | 5,340.98 | 5,340.98 | 5,451.46 | 5,334.18 | 178,525 |
| December 16, 2025 | 5,425 | 5,436.93 | 5,436.93 | 5,520.15 | 5,418.88 | 228,803 |
| December 15, 2025 | 5,357.89 | 5,457.7 | 5,457.7 | 5,485 | 5,346.48 | 366,394 |
| December 12, 2025 | 5,308.92 | 5,301.64 | 5,301.64 | 5,358.03 | 5,287.09 | 201,790 |
| December 11, 2025 | 5,276.42 | 5,279.68 | 5,279.68 | 5,359.8 | 5,240.03 | 247,035 |
| December 10, 2025 | 5,173.5 | 5,277.2 | 5,277.2 | 5,365.59 | 5,064.69 | 457,885 |
| December 09, 2025 | 5,153.99 | 5,195.76 | 5,195.76 | 5,228.69 | 5,002.19 | 260,104 |
| December 08, 2025 | 5,188.6 | 5,177.39 | 5,177.39 | 5,209.45 | 5,119.67 | 304,000 |
| December 05, 2025 | 5,035.61 | 5,197.04 | 5,197.04 | 5,199.52 | 5,019.35 | 303,851 |
| December 04, 2025 | 5,065 | 5,027.2 | 5,017.6 | 5,081.59 | 5,019.88 | 186,428 |
| December 03, 2025 | 5,092.97 | 5,047.21 | 5,037.57 | 5,167.12 | 5,042.16 | 205,200 |
| December 02, 2025 | 4,905 | 5,135.07 | 5,135.07 | 5,176.22 | 4,903.01 | 433,500 |
| December 01, 2025 | 4,912 | 4,891.81 | 4,891.81 | 4,946.15 | 4,885.17 | 246,640 |
| November 28, 2025 | 4,904.67 | 4,914.69 | 4,914.69 | 4,952.48 | 4,885.15 | 133,300 |
| November 26, 2025 | 4,899.63 | 4,911.85 | 4,911.85 | 4,950 | 4,889.36 | 283,700 |
| November 25, 2025 | 4,882.51 | 4,906.24 | 4,906.24 | 4,952.27 | 4,867.01 | 335,258 |
| November 24, 2025 | 4,833.39 | 4,875.37 | 4,875.37 | 4,900 | 4,811.25 | 402,236 |