706.70
-2.5(-0.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 707.8 | 706.7 | 706.7 | 707.8 | 706.7 | 837 |
| February 19, 2026 | 707.6 | 709.2 | 709.2 | 709.2 | 707.3 | 825 |
| February 18, 2026 | 707.7 | 709.1 | 709.1 | 710 | 706.7 | 1,042 |
| February 17, 2026 | 703.9 | 701.2 | 701.2 | 705.4 | 700 | 449 |
| February 16, 2026 | 706.8 | 707.6 | 707.6 | 707.6 | 706.8 | 30 |
| February 13, 2026 | 703.7 | 706.7 | 706.7 | 706.7 | 702.1 | 1,758 |
| February 12, 2026 | 718 | 710 | 710 | 718 | 710 | 275 |
| February 11, 2026 | 718.1 | 716.3 | 716.3 | 719.7 | 716.1 | 491 |
| February 10, 2026 | 716.9 | 719.9 | 719.9 | 719.9 | 716.9 | 125 |
| February 09, 2026 | 719.3 | 718.2 | 718.2 | 719.3 | 712.4 | 633 |
| February 06, 2026 | 699.2 | 706.8 | 706.8 | 708.4 | 698.6 | 365 |
| February 05, 2026 | 709.9 | 703.2 | 703.2 | 710.7 | 700 | 1,380 |
| February 04, 2026 | 714.7 | 713.8 | 713.8 | 714.7 | 713.8 | 325 |
| February 03, 2026 | 721.1 | 714.5 | 714.5 | 721.1 | 714.5 | 302 |
| February 02, 2026 | 708.5 | 719.4 | 719.4 | 720 | 708.5 | 884 |
| January 30, 2026 | 711.6 | 715.6 | 715.6 | 715.6 | 711.6 | 41 |
| January 29, 2026 | 722.3 | 711.3 | 711.3 | 722.3 | 711.3 | 7,893 |
| January 28, 2026 | 723.5 | 719.8 | 719.8 | 723.5 | 719.8 | 496 |
| January 27, 2026 | 719.4 | 719.4 | 719.4 | 719.4 | 719.4 | 40 |
| January 26, 2026 | 713.4 | 717.7 | 717.7 | 717.7 | 711.4 | 230 |
| January 23, 2026 | 711.9 | 715 | 715 | 715 | 711.7 | 395 |
| January 22, 2026 | 711.6 | 714 | 714 | 714.1 | 711.6 | 595 |
| January 21, 2026 | 707.6 | 707.6 | 707.6 | 707.6 | 707.6 | 0 |
| January 20, 2026 | 706.9 | 708.6 | 708.6 | 708.6 | 706.4 | 881 |
| January 19, 2026 | 710 | 709 | 709 | 712.6 | 709 | 211 |
| January 16, 2026 | 719.7 | 719.7 | 719.7 | 719.7 | 719.7 | 12 |
| January 15, 2026 | 719.2 | 720 | 720 | 720 | 719.1 | 695 |
| January 14, 2026 | 717.9 | 714.4 | 714.4 | 718.2 | 714.4 | 242 |
| January 13, 2026 | 719.8 | 719.2 | 719.2 | 719.8 | 719.2 | 666 |
| January 12, 2026 | 715.5 | 719.2 | 719.2 | 719.4 | 715.1 | 189 |
| January 09, 2026 | 715.1 | 715.5 | 715.5 | 715.5 | 715.1 | 19 |
| January 08, 2026 | 714 | 714.4 | 714.4 | 714.4 | 713.7 | 20 |
| January 07, 2026 | 716.5 | 717.5 | 717.5 | 717.9 | 716.4 | 695 |
| January 06, 2026 | 713.5 | 713.7 | 713.7 | 714.1 | 713.5 | 22 |
| January 05, 2026 | 709.1 | 714.3 | 714.3 | 714.3 | 709.1 | 280 |
| December 30, 2025 | 711.9 | 712.9 | 712.9 | 713 | 711.9 | 297 |
| December 29, 2025 | 714.1 | 712.3 | 712.3 | 718.9 | 712.3 | 1,455 |
| December 23, 2025 | 710.2 | 711.4 | 711.4 | 711.5 | 708.9 | 554 |
| December 22, 2025 | 712.8 | 709.5 | 709.5 | 712.8 | 708 | 283 |
| December 19, 2025 | 700.2 | 705 | 705 | 705 | 700.2 | 1,032 |
| December 18, 2025 | 695.4 | 701.7 | 701.7 | 701.7 | 695.4 | 58 |
| December 17, 2025 | 702.4 | 700.4 | 700.4 | 702.4 | 700.4 | 273 |
| December 16, 2025 | 699.5 | 700 | 700 | 702.9 | 699.5 | 109 |
| December 15, 2025 | 706 | 707.8 | 707.8 | 708 | 706 | 691 |
| December 12, 2025 | 712.6 | 708.6 | 708.6 | 712.6 | 708.6 | 152 |
| December 11, 2025 | 705.8 | 708.1 | 708.1 | 708.1 | 705.8 | 3,380 |
| December 10, 2025 | 707 | 706.6 | 706.6 | 709.5 | 705.6 | 3,547 |
| December 09, 2025 | 706.8 | 708.4 | 708.4 | 708.4 | 706.2 | 1,738 |
| December 08, 2025 | 710.8 | 707.1 | 707.1 | 710.8 | 707.1 | 816 |
| December 05, 2025 | 709.8 | 709.7 | 709.7 | 709.8 | 707.3 | 59 |
| December 04, 2025 | 708 | 707.2 | 707.2 | 708.9 | 707.2 | 591 |
| December 03, 2025 | 706.5 | 705.1 | 705.1 | 706.5 | 705.1 | 256 |
| December 02, 2025 | 702.7 | 705.4 | 705.4 | 705.6 | 702.7 | 120 |
| December 01, 2025 | 701.9 | 705.3 | 705.3 | 705.3 | 701.9 | 112 |
| November 28, 2025 | 708.1 | 703.7 | 703.7 | 708.1 | 701.9 | 32 |
| November 27, 2025 | 707.4 | 702.7 | 702.7 | 707.4 | 702.7 | 537 |
| November 26, 2025 | 700.7 | 703.9 | 703.9 | 703.9 | 699.8 | 759 |
| November 25, 2025 | 690.5 | 691.3 | 691.3 | 691.3 | 690.5 | 271 |
| November 24, 2025 | 684.1 | 690.2 | 690.2 | 690.6 | 682 | 962 |
| November 21, 2025 | 675.9 | 675.8 | 675.8 | 678.1 | 675 | 377 |