599.80
-0.7(-0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 600 | 599.8 | 599.8 | 600.8 | 597.9 | 1,868 |
| February 19, 2026 | 600.4 | 600.5 | 600.5 | 600.5 | 600 | 25 |
| February 18, 2026 | 602.6 | 603.6 | 603.6 | 604.8 | 601.3 | 670 |
| February 17, 2026 | 599.8 | 597.9 | 597.9 | 599.8 | 597.9 | 2,560 |
| February 16, 2026 | 602 | 600.2 | 600.2 | 602.8 | 600.2 | 738 |
| February 13, 2026 | 598.1 | 601.2 | 601.2 | 601.2 | 597.4 | 777 |
| February 12, 2026 | 609.7 | 601.9 | 601.9 | 610 | 601.9 | 4,315 |
| February 11, 2026 | 608.7 | 608.7 | 608.7 | 608.7 | 608.7 | 100 |
| February 10, 2026 | 607.6 | 607.6 | 607.6 | 607.6 | 607.6 | 13,858 |
| February 09, 2026 | 611.2 | 606.8 | 606.8 | 611.2 | 606.1 | 2,096 |
| February 06, 2026 | 592 | 603.2 | 603.2 | 603.2 | 591.5 | 1,376 |
| February 05, 2026 | 598.6 | 593.7 | 593.7 | 601.2 | 593.7 | 269 |
| February 04, 2026 | 597.7 | 600.3 | 600.3 | 600.7 | 596.7 | 1,944 |
| February 03, 2026 | 599.1 | 597 | 597 | 599.1 | 597 | 276 |
| February 02, 2026 | 587.3 | 592.2 | 592.2 | 592.2 | 587.3 | 283 |
| January 30, 2026 | 589.3 | 589.3 | 589.3 | 589.3 | 589.3 | 420 |
| January 29, 2026 | 594.1 | 591.9 | 591.9 | 594.1 | 591.9 | 1,153 |
| January 28, 2026 | 594.1 | 594 | 594 | 594.2 | 593 | 9,952 |
| January 27, 2026 | 597.9 | 594.1 | 594.1 | 597.9 | 594.1 | 715 |
| January 26, 2026 | 594.9 | 594.9 | 594.9 | 594.9 | 594.9 | 618 |
| January 23, 2026 | 596.7 | 597.1 | 597.1 | 597.1 | 596.7 | 212 |
| January 22, 2026 | 595.6 | 597.9 | 597.9 | 597.9 | 595.6 | 469 |
| January 21, 2026 | 588.7 | 592.6 | 592.6 | 592.6 | 585.2 | 1,021 |
| January 20, 2026 | 590 | 590.6 | 590.6 | 592 | 588.4 | 1,282 |
| January 19, 2026 | 593 | 591.5 | 591.5 | 593 | 591.5 | 130 |
| January 16, 2026 | 599.8 | 596.3 | 596.3 | 599.8 | 596.3 | 651 |
| January 15, 2026 | 595.1 | 595.5 | 595.5 | 595.9 | 595.1 | 94 |
| January 14, 2026 | 594.1 | 592.7 | 592.7 | 594.1 | 592.7 | 1,736 |
| January 13, 2026 | 600.4 | 597 | 597 | 600.4 | 597 | 1,415 |
| January 12, 2026 | 596.9 | 595.6 | 595.6 | 597.1 | 595.3 | 622 |
| January 09, 2026 | 596.6 | 599.5 | 599.5 | 599.5 | 596 | 950 |
| January 08, 2026 | 592.3 | 596.9 | 596.9 | 596.9 | 590.9 | 2,377 |
| January 07, 2026 | 599.2 | 597.1 | 597.1 | 600 | 596.9 | 2,325 |
| January 06, 2026 | 593.5 | 592.7 | 592.7 | 593.5 | 592 | 3,380 |
| January 05, 2026 | 585.7 | 594 | 594 | 594 | 585.7 | 637 |
| December 30, 2025 | 587.3 | 586.2 | 586.2 | 587.3 | 586.2 | 26 |
| December 29, 2025 | 589.8 | 587.9 | 587.9 | 589.8 | 587.9 | 202 |
| December 23, 2025 | 585.7 | 585.8 | 585.8 | 586.6 | 585.7 | 268 |
| December 22, 2025 | 583.6 | 586 | 586 | 586.7 | 582.9 | 1,670 |
| December 19, 2025 | 580.3 | 584.5 | 584.5 | 584.5 | 580.3 | 745 |
| December 18, 2025 | 580 | 585.3 | 585.3 | 585.3 | 580 | 1,999 |
| December 17, 2025 | 583 | 581.9 | 581.9 | 584.4 | 581.9 | 919 |
| December 16, 2025 | 586.1 | 586.2 | 586.2 | 586.4 | 585.4 | 677 |
| December 15, 2025 | 589.8 | 586 | 586 | 589.9 | 585.6 | 1,589 |
| December 12, 2025 | 590.8 | 586.7 | 586.7 | 591.5 | 586.7 | 105 |
| December 11, 2025 | 577.9 | 587.9 | 587.9 | 587.9 | 577.9 | 515 |
| December 10, 2025 | 575.4 | 579 | 579 | 579.1 | 575.4 | 1,853 |
| December 09, 2025 | 578.3 | 579.1 | 579.1 | 579.1 | 578 | 536 |
| December 08, 2025 | 580.5 | 578.7 | 578.7 | 581 | 578.7 | 465 |
| December 05, 2025 | 579.6 | 579.9 | 579.9 | 580.2 | 578.7 | 305 |
| December 04, 2025 | 580.7 | 579.8 | 579.8 | 580.7 | 579.1 | 1,205 |
| December 03, 2025 | 575.5 | 577.7 | 577.7 | 577.7 | 574.9 | 1,176 |
| December 02, 2025 | 571.6 | 572.5 | 572.5 | 572.7 | 571.3 | 2,347 |
| December 01, 2025 | 573.9 | 573.8 | 573.8 | 574.2 | 573.8 | 131 |
| November 28, 2025 | 577.4 | 575.5 | 575.5 | 577.4 | 574.4 | 1,339 |
| November 27, 2025 | 574.4 | 576.1 | 576.1 | 576.1 | 574.4 | 31 |
| November 26, 2025 | 573.5 | 572.9 | 572.9 | 573.5 | 570.4 | 996 |
| November 25, 2025 | 563.5 | 566.1 | 566.1 | 566.1 | 560.7 | 486 |
| November 24, 2025 | 560.3 | 562.3 | 562.3 | 564.3 | 559.3 | 1,389 |
| November 21, 2025 | 553.9 | 557 | 557 | 557 | 553.9 | 943 |