985.27
-2.55(-0.26%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 983.13 | 985.27 | 985.27 | 987.37 | 977.81 | 1.66M |
| February 19, 2026 | 992.75 | 987.82 | 987.82 | 1,007.86 | 984.33 | 1.57M |
| February 18, 2026 | 1,010 | 996.08 | 996.08 | 1,016 | 993.5 | 1.89M |
| February 17, 2026 | 1,024.23 | 1,012.05 | 1,012.05 | 1,028.44 | 1,010.48 | 1.62M |
| February 13, 2026 | 1,000 | 1,018.48 | 1,018.48 | 1,022.88 | 993.76 | 2.66M |
| February 12, 2026 | 978.75 | 998.86 | 998.86 | 1,009.21 | 978.14 | 2.96M |
| February 11, 2026 | 973.29 | 978.14 | 978.14 | 989.57 | 967.12 | 1.77M |
| February 10, 2026 | 996.01 | 971.23 | 971.23 | 997.45 | 969 | 1.72M |
| February 09, 2026 | 1,001.32 | 997.59 | 997.59 | 1,009.62 | 992.68 | 1.86M |
| February 06, 2026 | 988.15 | 1,001.16 | 1,001.16 | 1,001.37 | 983.5 | 2.36M |
| February 05, 2026 | 995.5 | 989.29 | 989.29 | 1,000.95 | 987.39 | 2.75M |
| February 04, 2026 | 983.31 | 978.35 | 978.35 | 994.6 | 975.19 | 2.6M |
| February 03, 2026 | 964.35 | 977.92 | 977.92 | 990.65 | 964.28 | 2.73M |
| February 02, 2026 | 944.23 | 968.36 | 968.36 | 970.32 | 931.27 | 2.45M |
| January 30, 2026 | 948.83 | 940.25 | 940.25 | 951.12 | 930.3 | 2.4M |
| January 29, 2026 | 957.99 | 952.89 | 951.59 | 960.3 | 948.51 | 1.82M |
| January 28, 2026 | 969.51 | 960.78 | 960.78 | 970.1 | 955.61 | 1.84M |
| January 27, 2026 | 977.68 | 970.28 | 970.28 | 978 | 961.74 | 1.74M |
| January 26, 2026 | 986.43 | 977.67 | 977.67 | 993 | 976.35 | 2.46M |
| January 23, 2026 | 972.15 | 983.25 | 983.25 | 984.85 | 971.01 | 1.68M |
| January 22, 2026 | 977.89 | 976.17 | 976.17 | 984 | 971.56 | 2.07M |
| January 21, 2026 | 959.6 | 982.86 | 982.86 | 989.57 | 959.6 | 3.21M |
| January 20, 2026 | 958.38 | 964.26 | 964.26 | 969.9 | 954.13 | 3.19M |
| January 16, 2026 | 962 | 963.61 | 963.61 | 964.98 | 951 | 3.86M |
| January 15, 2026 | 954.54 | 956.75 | 956.75 | 958.28 | 950 | 2.16M |
| January 14, 2026 | 938.33 | 950.98 | 950.98 | 955.61 | 938.29 | 2.89M |
| January 13, 2026 | 938.02 | 941.93 | 941.93 | 942.9 | 929.6 | 2.17M |
| January 12, 2026 | 920.4 | 943.08 | 943.08 | 944.83 | 917 | 3.25M |
| January 09, 2026 | 915.97 | 924.88 | 924.88 | 929.85 | 911.33 | 2.89M |
| January 08, 2026 | 900.59 | 915.31 | 915.31 | 931.67 | 896 | 5.15M |
| January 07, 2026 | 892 | 882.58 | 882.58 | 893.6 | 879.62 | 2.65M |
| January 06, 2026 | 876 | 889.1 | 889.1 | 894.08 | 871.3 | 2.28M |
| January 05, 2026 | 863.95 | 875.74 | 875.74 | 878.77 | 860.85 | 2.79M |
| January 02, 2026 | 861.14 | 854.5 | 854.5 | 863.1 | 852.5 | 2.37M |
| December 31, 2025 | 864.58 | 862.34 | 862.34 | 868 | 861.34 | 1.49M |
| December 30, 2025 | 864 | 865.65 | 865.65 | 867.82 | 861.42 | 1.56M |
| December 29, 2025 | 873.29 | 867.84 | 867.84 | 874.5 | 865.69 | 1.66M |
| December 26, 2025 | 870.64 | 873.35 | 873.35 | 877.59 | 869 | 1.32M |
| December 24, 2025 | 858.6 | 871.86 | 871.86 | 876 | 858.35 | 1.82M |
| December 23, 2025 | 849.1 | 854.79 | 854.79 | 854.98 | 846.8 | 1.9M |
| December 22, 2025 | 854 | 850 | 850 | 855.5 | 847.31 | 2.37M |
| December 19, 2025 | 856.57 | 855.62 | 855.62 | 858.45 | 849.32 | 10.1M |
| December 18, 2025 | 860.3 | 857.59 | 857.59 | 863.15 | 852.51 | 2.41M |
| December 17, 2025 | 858.5 | 862.65 | 862.65 | 868.58 | 858.23 | 2.29M |
| December 16, 2025 | 857.44 | 860.39 | 860.39 | 863.59 | 844.06 | 3.84M |
| December 15, 2025 | 882.11 | 860.57 | 860.57 | 887.49 | 851.4 | 4.08M |
| December 12, 2025 | 883.3 | 884.47 | 884.47 | 888.62 | 867.12 | 4.81M |
| December 11, 2025 | 875.8 | 884.46 | 884.46 | 886 | 872.55 | 2.42M |
| December 10, 2025 | 887.82 | 874.41 | 874.41 | 889.58 | 871.09 | 3.32M |
| December 09, 2025 | 886.85 | 888.44 | 888.44 | 889.02 | 881.51 | 1.9M |
| December 08, 2025 | 893.5 | 887.52 | 887.52 | 894 | 882.9 | 2.3M |
| December 05, 2025 | 897.25 | 894.68 | 894.68 | 905.89 | 893 | 2.34M |
| December 04, 2025 | 907.03 | 895.86 | 895.86 | 907.96 | 888.08 | 3.75M |
| December 03, 2025 | 920.81 | 922.26 | 922.26 | 926.27 | 916.02 | 1.67M |
| December 02, 2025 | 911.96 | 922.03 | 922.03 | 923 | 905.02 | 2.16M |
| December 01, 2025 | 913.2 | 911.96 | 911.96 | 918.58 | 906.21 | 2.15M |
| November 28, 2025 | 905.02 | 913.59 | 913.59 | 914.2 | 903 | 1.09M |
| November 26, 2025 | 896.02 | 908.26 | 908.26 | 912 | 895.62 | 1.94M |
| November 25, 2025 | 886.66 | 894.33 | 894.33 | 895.72 | 885.13 | 2.53M |
| November 24, 2025 | 899 | 886.12 | 886.12 | 901.36 | 881.32 | 3.66M |