1,431.00
+6.8(+0.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,426.8 | 1,431 | 1,431 | 1,436.8 | 1,413.4 | 4,045 |
| February 19, 2026 | 1,433.6 | 1,424.2 | 1,424.2 | 1,433.6 | 1,418 | 2,353 |
| February 18, 2026 | 1,420 | 1,436 | 1,436 | 1,436 | 1,419.2 | 4,152 |
| February 17, 2026 | 1,412.8 | 1,414.2 | 1,414.2 | 1,418 | 1,399 | 3,212 |
| February 16, 2026 | 1,422.2 | 1,413.4 | 1,413.4 | 1,425 | 1,413 | 1,557 |
| February 13, 2026 | 1,415.6 | 1,420.8 | 1,420.8 | 1,422.8 | 1,405.2 | 5,771 |
| February 12, 2026 | 1,450.4 | 1,423.2 | 1,423.2 | 1,452.2 | 1,420 | 1,837 |
| February 11, 2026 | 1,444.4 | 1,442.6 | 1,442.6 | 1,454.6 | 1,434.4 | 1,399 |
| February 10, 2026 | 1,449.4 | 1,447.2 | 1,447.2 | 1,452.2 | 1,445.4 | 1,578 |
| February 09, 2026 | 1,439 | 1,446.6 | 1,446.6 | 1,447.8 | 1,427.6 | 2,518 |
| February 06, 2026 | 1,402.2 | 1,430.8 | 1,430.8 | 1,430.8 | 1,399.2 | 4,098 |
| February 05, 2026 | 1,431.8 | 1,419.6 | 1,419.6 | 1,435 | 1,403 | 4,437 |
| February 04, 2026 | 1,456.6 | 1,432 | 1,432 | 1,457 | 1,431.2 | 5,529 |
| February 03, 2026 | 1,484.4 | 1,459 | 1,459 | 1,486.6 | 1,455 | 6,707 |
| February 02, 2026 | 1,447.4 | 1,479 | 1,479 | 1,479 | 1,447.4 | 2,279 |
| January 30, 2026 | 1,467.4 | 1,474.8 | 1,474.8 | 1,480.4 | 1,465 | 4,205 |
| January 29, 2026 | 1,498.6 | 1,466.4 | 1,466.4 | 1,499.4 | 1,459 | 7,265 |
| January 28, 2026 | 1,501.6 | 1,492.8 | 1,492.8 | 1,502 | 1,492.8 | 7,822 |
| January 27, 2026 | 1,484.2 | 1,488.8 | 1,488.8 | 1,490 | 1,480.8 | 2,896 |
| January 26, 2026 | 1,467.2 | 1,478.4 | 1,478.4 | 1,478.4 | 1,459 | 1,971 |
| January 23, 2026 | 1,465 | 1,470.8 | 1,470.8 | 1,473.8 | 1,458.4 | 2,250 |
| January 22, 2026 | 1,459.8 | 1,464.2 | 1,464.2 | 1,467 | 1,457 | 2,521 |
| January 21, 2026 | 1,438.2 | 1,448.2 | 1,448.2 | 1,452.4 | 1,427.2 | 6,527 |
| January 20, 2026 | 1,441.4 | 1,447.4 | 1,447.4 | 1,449 | 1,431.6 | 3,607 |
| January 19, 2026 | 1,447.4 | 1,444 | 1,444 | 1,448.6 | 1,440 | 3,103 |
| January 16, 2026 | 1,473.4 | 1,468 | 1,468 | 1,475.2 | 1,459.4 | 3,148 |
| January 15, 2026 | 1,464.4 | 1,476.6 | 1,476.6 | 1,478.6 | 1,464.4 | 2,635 |
| January 14, 2026 | 1,474.2 | 1,452.6 | 1,452.6 | 1,474.8 | 1,452.6 | 5,145 |
| January 13, 2026 | 1,476.8 | 1,479.2 | 1,479.2 | 1,481.4 | 1,472 | 10,293 |
| January 12, 2026 | 1,466.6 | 1,478.4 | 1,478.4 | 1,478.4 | 1,461.6 | 2,803 |
| January 09, 2026 | 1,463.4 | 1,473 | 1,473 | 1,474.6 | 1,460.2 | 2,084 |
| January 08, 2026 | 1,468.2 | 1,458 | 1,458 | 1,469.8 | 1,458 | 2,208 |
| January 07, 2026 | 1,467.6 | 1,474.4 | 1,474.4 | 1,477 | 1,465.2 | 2,866 |
| January 06, 2026 | 1,460.4 | 1,462.6 | 1,462.6 | 1,467 | 1,454 | 2,426 |
| January 05, 2026 | 1,450.4 | 1,463 | 1,463 | 1,463.2 | 1,450.2 | 4,116 |
| December 30, 2025 | 1,462.6 | 1,466 | 1,466 | 1,466 | 1,461 | 1,888 |
| December 29, 2025 | 1,467.2 | 1,462.2 | 1,462.2 | 1,468.6 | 1,459.2 | 5,394 |
| December 23, 2025 | 1,459.6 | 1,463.4 | 1,463.4 | 1,463.8 | 1,456.4 | 2,411 |
| December 22, 2025 | 1,460.8 | 1,460.6 | 1,460.6 | 1,465 | 1,459.2 | 2,962 |
| December 19, 2025 | 1,441.2 | 1,452.6 | 1,452.6 | 1,453.4 | 1,438.2 | 2,239 |
| December 18, 2025 | 1,422 | 1,443.4 | 1,443.4 | 1,443.4 | 1,422 | 2,320 |
| December 17, 2025 | 1,442.8 | 1,422.2 | 1,422.2 | 1,448.8 | 1,422 | 5,018 |
| December 16, 2025 | 1,427.2 | 1,437.6 | 1,437.6 | 1,439.8 | 1,427.2 | 2,713 |
| December 15, 2025 | 1,447.8 | 1,442 | 1,442 | 1,456.2 | 1,439.6 | 4,797 |
| December 12, 2025 | 1,470.8 | 1,443.6 | 1,443.6 | 1,471.4 | 1,443.2 | 2,007 |
| December 11, 2025 | 1,463.4 | 1,462.6 | 1,462.6 | 1,473 | 1,457.6 | 2,501 |
| December 10, 2025 | 1,474 | 1,469.4 | 1,469.4 | 1,475 | 1,465.6 | 2,081 |
| December 09, 2025 | 1,472 | 1,472.4 | 1,472.4 | 1,473.8 | 1,465 | 2,420 |
| December 08, 2025 | 1,477.6 | 1,469.6 | 1,469.6 | 1,479.8 | 1,469.6 | 1,032 |
| December 05, 2025 | 1,473.4 | 1,471.2 | 1,471.2 | 1,480 | 1,465 | 1,568 |
| December 04, 2025 | 1,469.2 | 1,465.2 | 1,465.2 | 1,471 | 1,464 | 2,303 |
| December 03, 2025 | 1,468.4 | 1,466 | 1,466 | 1,469.6 | 1,456.2 | 2,044 |
| December 02, 2025 | 1,451 | 1,457.8 | 1,457.8 | 1,469.2 | 1,450 | 2,706 |
| December 01, 2025 | 1,447 | 1,453.4 | 1,453.4 | 1,453.4 | 1,444 | 1,543 |
| November 28, 2025 | 1,447.8 | 1,455 | 1,455 | 1,458 | 1,447.8 | 1,549 |
| November 27, 2025 | 1,448.2 | 1,446.4 | 1,446.4 | 1,455.8 | 1,446.2 | 1,346 |
| November 26, 2025 | 1,441.8 | 1,450.2 | 1,450.2 | 1,450.2 | 1,439 | 1,368 |
| November 25, 2025 | 1,426 | 1,423.4 | 1,423.4 | 1,426.8 | 1,409 | 2,179 |
| November 24, 2025 | 1,399.6 | 1,421.6 | 1,421.6 | 1,421.6 | 1,393.8 | 2,807 |
| November 21, 2025 | 1,377.8 | 1,386.4 | 1,386.4 | 1,388 | 1,366.6 | 5,392 |