710.40
+1.8(+0.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 709.9 | 710.4 | 710.4 | 712.28 | 705.2 | 3,974 |
| February 19, 2026 | 710.7 | 708.6 | 708.6 | 711.3 | 706.2 | 5,264 |
| February 18, 2026 | 707.6 | 711.8 | 711.8 | 712.1 | 706.3 | 6,528 |
| February 17, 2026 | 702.6 | 704.6 | 704.6 | 706 | 698.6 | 5,023 |
| February 16, 2026 | 706.7 | 704.1 | 704.1 | 708.1 | 704 | 26,645 |
| February 13, 2026 | 703.8 | 706.8 | 706.8 | 707.1 | 701.8 | 123,039 |
| February 12, 2026 | 718.4 | 707.5 | 707.5 | 719 | 707.4 | 32,130 |
| February 11, 2026 | 717.5 | 716 | 716 | 720.7 | 713.5 | 4,590 |
| February 10, 2026 | 718.1 | 718.5 | 718.5 | 720.4 | 716.8 | 5,677 |
| February 09, 2026 | 714.7 | 718.1 | 718.1 | 718.3 | 711.4 | 1,364 |
| February 06, 2026 | 699.3 | 711 | 711 | 711 | 698.2 | 2,369 |
| February 05, 2026 | 709.9 | 703.2 | 703.2 | 711 | 698.5 | 8,965 |
| February 04, 2026 | 714.8 | 710.3 | 710.3 | 715.2 | 709.8 | 12,606 |
| February 03, 2026 | 721.5 | 714.5 | 714.5 | 721.7 | 714.1 | 7,728 |
| February 02, 2026 | 708.5 | 719.3 | 719.3 | 720.2 | 708.3 | 11,409 |
| January 30, 2026 | 711.7 | 714.8 | 714.8 | 717.6 | 711.1 | 5,618 |
| January 29, 2026 | 722.4 | 712.5 | 712.5 | 725.1 | 709.2 | 22,677 |
| January 28, 2026 | 723.3 | 720.1 | 720.1 | 723.5 | 720.1 | 3,971 |
| January 27, 2026 | 719.7 | 721 | 721 | 722.7 | 718.2 | 4,090 |
| January 26, 2026 | 713.3 | 717.5 | 717.5 | 718 | 711.4 | 4,305 |
| January 23, 2026 | 714.7 | 714.1 | 714.1 | 715.6 | 711.7 | 4,164 |
| January 22, 2026 | 711.9 | 714.5 | 714.5 | 715.5 | 711.72 | 2,586 |
| January 21, 2026 | 704.1 | 708 | 708 | 709.3 | 699.9 | 3,264 |
| January 20, 2026 | 707 | 708.5 | 708.5 | 708.9 | 703.3 | 19,020 |
| January 19, 2026 | 709.8 | 709.2 | 709.2 | 710.7 | 707.3 | 18,363 |
| January 16, 2026 | 719.5 | 718 | 718 | 719.8 | 715.2 | 9,440 |
| January 15, 2026 | 716.3 | 719.9 | 719.9 | 720.1 | 715.9 | 5,356 |
| January 14, 2026 | 717.7 | 713.9 | 713.9 | 718.1 | 711.3 | 8,427 |
| January 13, 2026 | 719.5 | 719.2 | 719.2 | 721 | 717.5 | 1,968 |
| January 12, 2026 | 715 | 719.5 | 719.5 | 719.5 | 713.5 | 2,854 |
| January 09, 2026 | 715 | 717.6 | 717.6 | 718.7 | 714.4 | 4,863 |
| January 08, 2026 | 713.8 | 714.3 | 714.3 | 715.2 | 713.1 | 5,204 |
| January 07, 2026 | 716.8 | 717.7 | 717.7 | 719.6 | 716.4 | 52,972 |
| January 06, 2026 | 713.8 | 714.2 | 714.2 | 716.1 | 711.7 | 3,336 |
| January 05, 2026 | 709.4 | 714 | 714 | 716.2 | 709.1 | 4,004 |
| January 02, 2026 | 710.3 | 707.3 | 707.3 | 712.8 | 705.3 | 8,079 |
| December 31, 2025 | 710.9 | 711.1 | 711.1 | 711.3 | 710.1 | 132 |
| December 30, 2025 | 712.4 | 713.3 | 713.3 | 713.4 | 711.7 | 1,633 |
| December 29, 2025 | 714.7 | 712 | 712 | 714.7 | 711.7 | 2,173 |
| December 24, 2025 | 712.9 | 713.2 | 713.2 | 713.2 | 712.6 | 219 |
| December 23, 2025 | 709.7 | 711.8 | 711.8 | 711.86 | 709.4 | 1,491 |
| December 22, 2025 | 707.9 | 709.9 | 709.9 | 711.3 | 706.7 | 10,718 |
| December 19, 2025 | 700.5 | 705.3 | 705.3 | 705.3 | 699.7 | 4,671 |
| December 18, 2025 | 695.4 | 702.7 | 702.7 | 703.2 | 695.3 | 792 |
| December 17, 2025 | 702.5 | 696.2 | 696.2 | 704.21 | 696.2 | 31,964 |
| December 16, 2025 | 704.6 | 700.3 | 700.3 | 704.6 | 699.2 | 1,744 |
| December 15, 2025 | 706.1 | 704.3 | 704.3 | 708.4 | 702.8 | 2,853 |
| December 12, 2025 | 712.7 | 703.1 | 703.1 | 713.13 | 702.9 | 6,069 |
| December 11, 2025 | 705.7 | 708.3 | 708.3 | 709.8 | 704.8 | 7,007 |
| December 10, 2025 | 707.2 | 707 | 707 | 707.6 | 705 | 1,191 |
| December 09, 2025 | 708.1 | 708.7 | 708.7 | 708.7 | 706.3 | 3,525 |
| December 08, 2025 | 710.7 | 707 | 707 | 710.8 | 706.4 | 1,273 |
| December 05, 2025 | 709.6 | 709.1 | 709.1 | 711.7 | 707.3 | 1,083 |
| December 04, 2025 | 707.9 | 706.9 | 706.9 | 709.2 | 706.6 | 3,003 |
| December 03, 2025 | 706.3 | 705.6 | 705.6 | 706.9 | 703.5 | 10,923 |
| December 02, 2025 | 702.6 | 703.3 | 703.3 | 707 | 702.2 | 2,588 |
| December 01, 2025 | 701.8 | 704.4 | 704.4 | 704.6 | 701.4 | 913 |
| November 28, 2025 | 708.1 | 705.5 | 705.5 | 708.1 | 703.6 | 1,730 |
| November 27, 2025 | 702.9 | 702.9 | 702.9 | 702.9 | 702.21 | 568 |
| November 26, 2025 | 700.6 | 703.9 | 703.9 | 703.9 | 698.6 | 4,486 |