1,432.60
+6.8(+0.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,425.2 | 1,432.6 | 1,432.6 | 1,438.4 | 1,413.4 | 21,107 |
| February 19, 2026 | 1,432.6 | 1,425.8 | 1,425.8 | 1,433.4 | 1,418.6 | 25,095 |
| February 18, 2026 | 1,424.6 | 1,436 | 1,436 | 1,436.8 | 1,416.6 | 20,138 |
| February 17, 2026 | 1,413.4 | 1,414.2 | 1,414.2 | 1,419.4 | 1,399 | 20,068 |
| February 16, 2026 | 1,425 | 1,413.2 | 1,413.2 | 1,425.6 | 1,412 | 7,550 |
| February 13, 2026 | 1,415.2 | 1,421.2 | 1,421.2 | 1,425 | 1,406.2 | 45,112 |
| February 12, 2026 | 1,450.4 | 1,421 | 1,421 | 1,453 | 1,419.2 | 15,099 |
| February 11, 2026 | 1,447.2 | 1,440.8 | 1,440.8 | 1,455.6 | 1,432.8 | 9,587 |
| February 10, 2026 | 1,449.4 | 1,448.4 | 1,448.4 | 1,454.4 | 1,444.2 | 9,533 |
| February 09, 2026 | 1,438 | 1,448.8 | 1,448.8 | 1,449.4 | 1,426.4 | 13,011 |
| February 06, 2026 | 1,406.8 | 1,430.6 | 1,430.6 | 1,431 | 1,399.8 | 18,454 |
| February 05, 2026 | 1,431.8 | 1,417.2 | 1,417.2 | 1,453.6 | 1,403 | 27,719 |
| February 04, 2026 | 1,456 | 1,431.2 | 1,431.2 | 1,460.6 | 1,430.2 | 55,459 |
| February 03, 2026 | 1,489.2 | 1,457.6 | 1,457.6 | 1,489.2 | 1,455 | 19,336 |
| February 02, 2026 | 1,450.8 | 1,478.8 | 1,478.8 | 1,479 | 1,447.2 | 13,639 |
| January 30, 2026 | 1,467.2 | 1,473 | 1,473 | 1,480.27 | 1,465 | 31,652 |
| January 29, 2026 | 1,499.2 | 1,466 | 1,466 | 1,500.4 | 1,458.2 | 17,469 |
| January 28, 2026 | 1,499 | 1,492.8 | 1,492.8 | 1,503.8 | 1,492.8 | 14,602 |
| January 27, 2026 | 1,484 | 1,489.2 | 1,489.2 | 1,489.6 | 1,478.8 | 15,080 |
| January 26, 2026 | 1,470.2 | 1,478.2 | 1,478.2 | 1,478.4 | 1,460 | 8,061 |
| January 23, 2026 | 1,467.4 | 1,470 | 1,470 | 1,474.2 | 1,457.6 | 21,254 |
| January 22, 2026 | 1,463 | 1,464.2 | 1,464.2 | 1,468.4 | 1,457.4 | 12,106 |
| January 21, 2026 | 1,434.6 | 1,449.6 | 1,449.6 | 1,453.2 | 1,427.6 | 17,730 |
| January 20, 2026 | 1,442.6 | 1,448.6 | 1,448.6 | 1,450 | 1,431.6 | 19,834 |
| January 19, 2026 | 1,449 | 1,445 | 1,445 | 1,450.4 | 1,439 | 19,924 |
| January 16, 2026 | 1,475.8 | 1,466.2 | 1,466.2 | 1,476.6 | 1,459.6 | 13,994 |
| January 15, 2026 | 1,468.6 | 1,476.4 | 1,476.4 | 1,479.6 | 1,464 | 12,680 |
| January 14, 2026 | 1,474.6 | 1,457 | 1,457 | 1,476.8 | 1,452 | 27,243 |
| January 13, 2026 | 1,484.8 | 1,479 | 1,479 | 1,484.8 | 1,471.2 | 7,218 |
| January 12, 2026 | 1,462.2 | 1,478.6 | 1,478.6 | 1,479.2 | 1,460.8 | 19,418 |
| January 09, 2026 | 1,463.4 | 1,473.2 | 1,473.2 | 1,475.4 | 1,460 | 12,413 |
| January 08, 2026 | 1,470.8 | 1,459.8 | 1,459.8 | 1,470.8 | 1,457.2 | 17,828 |
| January 07, 2026 | 1,468.8 | 1,475.6 | 1,475.6 | 1,476.8 | 1,465 | 7,210 |
| January 06, 2026 | 1,464.4 | 1,464 | 1,463.6 | 1,467.6 | 1,454 | 29,186 |
| January 05, 2026 | 1,423.2 | 1,462.6 | 1,462.6 | 1,472.2 | 1,423.2 | 10,158 |
| January 02, 2026 | 1,460.2 | 1,446.4 | 1,446.4 | 1,468.4 | 1,440.8 | 13,210 |
| December 31, 2025 | 1,456.8 | 1,458.2 | 1,458.2 | 1,458.6 | 1,454.2 | 752 |
| December 30, 2025 | 1,462.6 | 1,466.2 | 1,466.2 | 1,467.2 | 1,461 | 16,421 |
| December 29, 2025 | 1,465 | 1,462 | 1,462 | 1,471.6 | 1,459.2 | 17,021 |
| December 24, 2025 | 1,466.4 | 1,467.6 | 1,467.6 | 1,468.2 | 1,465.8 | 2,713 |
| December 23, 2025 | 1,462.4 | 1,463.2 | 1,463.2 | 1,464 | 1,455.8 | 5,668 |
| December 22, 2025 | 1,488.4 | 1,460.6 | 1,460.6 | 1,488.4 | 1,456.8 | 6,254 |
| December 19, 2025 | 1,440.4 | 1,451.6 | 1,451.6 | 1,454.2 | 1,436.4 | 9,011 |
| December 18, 2025 | 1,423.4 | 1,440.7 | 1,440.7 | 1,443.4 | 1,421.5 | 8,885 |
| December 17, 2025 | 1,447 | 1,421.6 | 1,421.6 | 1,448.6 | 1,421.6 | 15,760 |
| December 16, 2025 | 1,426.8 | 1,434.2 | 1,434.2 | 1,442 | 1,426.2 | 13,345 |
| December 15, 2025 | 1,451 | 1,444.2 | 1,444.2 | 1,456.4 | 1,436.6 | 12,301 |
| December 12, 2025 | 1,474.6 | 1,442.6 | 1,442.6 | 1,474.6 | 1,441 | 6,557 |
| December 11, 2025 | 1,467.2 | 1,460.8 | 1,460.8 | 1,472.8 | 1,450.6 | 11,779 |
| December 10, 2025 | 1,474.2 | 1,469.4 | 1,469.4 | 1,474.8 | 1,462.4 | 5,078 |
| December 09, 2025 | 1,474.6 | 1,472.8 | 1,472.8 | 1,474.6 | 1,464.6 | 9,537 |
| December 08, 2025 | 1,480.2 | 1,468.8 | 1,468.8 | 1,481.2 | 1,468 | 9,288 |
| December 05, 2025 | 1,501.4 | 1,470.4 | 1,470.4 | 1,501.4 | 1,465 | 8,340 |
| December 04, 2025 | 1,472.6 | 1,465 | 1,465 | 1,473.2 | 1,461.2 | 8,121 |
| December 03, 2025 | 1,468.4 | 1,466.2 | 1,466.2 | 1,496.6 | 1,455.4 | 25,639 |
| December 02, 2025 | 1,455 | 1,457.2 | 1,457.2 | 1,469.2 | 1,449.6 | 8,724 |
| December 01, 2025 | 1,446.8 | 1,453 | 1,453 | 1,456.53 | 1,442.6 | 8,639 |
| November 28, 2025 | 1,448.8 | 1,454 | 1,454 | 1,459.2 | 1,445.4 | 5,447 |
| November 27, 2025 | 1,449.2 | 1,447.4 | 1,447.4 | 1,450.2 | 1,446.8 | 4,561 |
| November 26, 2025 | 1,442.4 | 1,449.8 | 1,449.8 | 1,449.8 | 1,437.2 | 8,589 |