638.50
+1.9(+0.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 638.78 | 638.5 | 638.5 | 641.4 | 635.1 | 443 |
| February 19, 2026 | 638.31 | 636.6 | 636.6 | 638.31 | 632.3 | 5,874 |
| February 18, 2026 | 634.4 | 641.1 | 641.1 | 642.5 | 633.7 | 3,642 |
| February 17, 2026 | 633.3 | 634.3 | 634.3 | 636.8 | 628 | 6,298 |
| February 16, 2026 | 635.7 | 634.7 | 634.7 | 637.75 | 633.2 | 2,644 |
| February 13, 2026 | 627.1 | 636.7 | 636.7 | 636.7 | 627.1 | 7,112 |
| February 12, 2026 | 641.4 | 629.6 | 629.6 | 643.3 | 629.6 | 5,509 |
| February 11, 2026 | 640.61 | 636.4 | 636.4 | 645.06 | 633.9 | 2,322 |
| February 10, 2026 | 638.5 | 643.3 | 643.3 | 643.3 | 638.5 | 2,239 |
| February 09, 2026 | 636.3 | 640.5 | 640.5 | 641.3 | 634.9 | 3,698 |
| February 06, 2026 | 625.2 | 635.3 | 635.3 | 635.3 | 622.3 | 2,443 |
| February 05, 2026 | 627.7 | 622 | 622 | 628 | 619 | 1,123 |
| February 04, 2026 | 627.8 | 625.9 | 625.9 | 630.3 | 625.1 | 1,668 |
| February 03, 2026 | 625.9 | 625.5 | 625.5 | 630.3 | 624.9 | 880 |
| February 02, 2026 | 612.3 | 624.4 | 624.4 | 624.9 | 612.2 | 1,174 |
| January 30, 2026 | 617.4 | 617.45 | 617.45 | 626.2 | 617.4 | 3,852 |
| January 29, 2026 | 627.23 | 620.6 | 620.6 | 627.9 | 620.6 | 499 |
| January 28, 2026 | 629.2 | 625 | 625 | 629.7 | 624.6 | 2,163 |
| January 27, 2026 | 629.5 | 627.1 | 627.1 | 629.5 | 626.5 | 2,145 |
| January 26, 2026 | 625.95 | 627.6 | 627.6 | 632.05 | 625.95 | 1,622 |
| January 23, 2026 | 638.4 | 630.9 | 630.9 | 638.4 | 630.9 | 484 |
| January 22, 2026 | 635 | 639.7 | 639.7 | 640.5 | 635 | 1,855 |
| January 21, 2026 | 622.8 | 629.6 | 629.6 | 631.3 | 621.9 | 5,640 |
| January 20, 2026 | 616.3 | 624.1 | 624.1 | 624.8 | 616.2 | 981 |
| January 19, 2026 | 618.8 | 621.4 | 621.4 | 624.3 | 618.8 | 722 |
| January 16, 2026 | 631 | 629.4 | 629.4 | 631.8 | 628.75 | 36,942 |
| January 15, 2026 | 622.94 | 630.9 | 630.9 | 630.96 | 622.32 | 1,307 |
| January 14, 2026 | 618.1 | 620.9 | 620.9 | 620.9 | 617.2 | 17,991 |
| January 13, 2026 | 618.2 | 618.65 | 618.65 | 621.4 | 618.1 | 133 |
| January 12, 2026 | 615.4 | 618.9 | 618.9 | 618.9 | 614.52 | 1,521 |
| January 09, 2026 | 614 | 618.1 | 618.1 | 618.1 | 613.07 | 2,551 |
| January 08, 2026 | 607.5 | 612.3 | 612.3 | 612.3 | 605.9 | 9,511 |
| January 07, 2026 | 614.5 | 610.2 | 610.2 | 614.91 | 609.3 | 283 |
| January 06, 2026 | 603.7 | 607.15 | 607.15 | 607.15 | 602 | 918 |
| January 05, 2026 | 598.9 | 602.2 | 602.2 | 603.3 | 593.4 | 2,314 |
| January 02, 2026 | 589.5 | 593.1 | 593.1 | 593.1 | 589.5 | 931 |
| December 31, 2025 | 594 | 594 | 594 | 594 | 594 | 6 |
| December 30, 2025 | 597.6 | 596.2 | 596.2 | 598.1 | 595.9 | 833 |
| December 29, 2025 | 602.9 | 596.8 | 596.8 | 602.9 | 596.8 | 122 |
| December 24, 2025 | 600.5 | 600.5 | 600.5 | 600.5 | 600.5 | 0 |
| December 23, 2025 | 603.29 | 598.9 | 598.9 | 603.29 | 598.9 | 4,201 |
| December 22, 2025 | 596.8 | 603.55 | 603.55 | 604.18 | 596.8 | 843 |
| December 19, 2025 | 593.5 | 596.6 | 596.6 | 596.6 | 593.1 | 1,576 |
| December 18, 2025 | 591.3 | 596 | 596 | 597.9 | 590.8 | 2,419 |
| December 17, 2025 | 594.2 | 592.1 | 592.1 | 596.5 | 592.1 | 2,407 |
| December 16, 2025 | 594.23 | 592.9 | 592.9 | 597.4 | 592.9 | 2,250 |
| December 15, 2025 | 600.44 | 596.4 | 596.4 | 603.5 | 596.4 | 1,739 |
| December 12, 2025 | 607.8 | 600.2 | 600.2 | 608.42 | 600.2 | 286 |
| December 11, 2025 | 599.8 | 604.3 | 604.3 | 604.3 | 599.8 | 970 |
| December 10, 2025 | 589.84 | 594.3 | 594.3 | 594.3 | 589.62 | 4,066 |
| December 09, 2025 | 586.8 | 594.7 | 594.7 | 594.7 | 586.8 | 4,363 |
| December 08, 2025 | 595 | 592.8 | 592.8 | 595.2 | 592.1 | 1,010 |
| December 05, 2025 | 593.5 | 594 | 594 | 595 | 592.3 | 131 |
| December 04, 2025 | 592.1 | 592 | 592 | 592.1 | 588.3 | 2,690 |
| December 03, 2025 | 583 | 586.45 | 586.45 | 587.7 | 583 | 1,521 |
| December 02, 2025 | 584.8 | 582.8 | 582.8 | 588.1 | 582.3 | 13,201 |
| December 01, 2025 | 584.2 | 586.5 | 586.5 | 586.5 | 583.5 | 29,899 |
| November 28, 2025 | 587.28 | 589 | 589 | 589.1 | 586.23 | 956 |
| November 27, 2025 | 587.1 | 585.5 | 585.5 | 587.1 | 585.36 | 1,414 |
| November 26, 2025 | 583.5 | 587.6 | 587.6 | 587.6 | 581.8 | 5,931 |