729.80
+4(+0.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 728.6 | 729.8 | 729.8 | 729.8 | 728.6 | 56 |
| February 19, 2026 | 725.8 | 725.8 | 725.8 | 725.8 | 725.8 | 2 |
| February 18, 2026 | 727.3 | 731.1 | 731.1 | 731.1 | 727.3 | 9 |
| February 17, 2026 | 721.5 | 723.3 | 723.3 | 724.1 | 718.9 | 196 |
| February 16, 2026 | 725.8 | 723.7 | 723.7 | 726 | 723.4 | 61 |
| February 13, 2026 | 723 | 725.9 | 725.9 | 725.9 | 721.8 | 56 |
| February 12, 2026 | 734.5 | 725.75 | 725.75 | 734.5 | 725.75 | 45 |
| February 11, 2026 | 734 | 734 | 734 | 734 | 734 | 9 |
| February 10, 2026 | 735.9 | 735.5 | 735.5 | 736.3 | 735.5 | 36 |
| February 09, 2026 | 729.7 | 734 | 734 | 734 | 727.8 | 149 |
| February 06, 2026 | 716.9 | 724.4 | 724.4 | 724.4 | 716.9 | 7 |
| February 05, 2026 | 722.31 | 716.05 | 716.05 | 722.31 | 715.9 | 46 |
| February 04, 2026 | 724.95 | 724.95 | 724.95 | 724.95 | 724.95 | 0 |
| February 03, 2026 | 726.15 | 726.15 | 726.15 | 726.15 | 726.15 | 0 |
| February 02, 2026 | 719.48 | 729.7 | 729.7 | 729.7 | 719.48 | 343 |
| January 30, 2026 | 728.6 | 725.75 | 725.75 | 728.6 | 725.75 | 98 |
| January 29, 2026 | 733.7 | 724.3 | 724.3 | 733.7 | 722 | 19 |
| January 28, 2026 | 734.72 | 730.35 | 730.35 | 734.72 | 730.35 | 0 |
| January 27, 2026 | 728.9 | 732.35 | 732.35 | 732.35 | 728.9 | 2 |
| January 26, 2026 | 723.1 | 727.75 | 727.75 | 727.75 | 723.1 | 448 |
| January 23, 2026 | 722.5 | 722.95 | 722.95 | 722.95 | 721.3 | 39 |
| January 22, 2026 | 722.5 | 723.05 | 723.05 | 723.05 | 722.5 | 4 |
| January 21, 2026 | 712.3 | 716.45 | 716.45 | 716.45 | 709.9 | 3 |
| January 20, 2026 | 715.3 | 716.8 | 716.8 | 716.8 | 713.1 | 148 |
| January 19, 2026 | 718.2 | 717.35 | 717.35 | 718.3 | 717.35 | 60 |
| January 16, 2026 | 724.4 | 724.4 | 724.4 | 724.4 | 724.4 | 2,710 |
| January 15, 2026 | 727.22 | 727.6 | 727.6 | 727.72 | 727.22 | 514 |
| January 14, 2026 | 721 | 722.55 | 722.55 | 722.55 | 721 | 2 |
| January 13, 2026 | 726.1 | 724.7 | 724.7 | 726.1 | 724.7 | 5 |
| January 12, 2026 | 724 | 726.3 | 726.3 | 726.3 | 724 | 22 |
| January 09, 2026 | 722.8 | 724 | 724 | 724 | 722.8 | 2 |
| January 08, 2026 | 719 | 719.5 | 719.5 | 719.5 | 718.93 | 6 |
| January 07, 2026 | 721.7 | 722.45 | 722.45 | 722.45 | 721.7 | 4 |
| January 06, 2026 | 720.8 | 718.6 | 718.6 | 720.8 | 718.6 | 619 |
| January 05, 2026 | 715 | 719.8 | 719.8 | 719.8 | 714.8 | 28 |
| January 02, 2026 | 714.3 | 716.04 | 716.04 | 716.04 | 714.3 | 90 |
| December 31, 2025 | 713.9 | 714.45 | 714.45 | 714.45 | 713.9 | 22 |
| December 30, 2025 | 716.9 | 717.25 | 717.25 | 717.25 | 716.9 | 3 |
| December 29, 2025 | 717.9 | 715.35 | 715.35 | 717.9 | 715.3 | 70 |
| December 24, 2025 | 716.5 | 716.7 | 716.7 | 716.7 | 716 | 12 |
| December 23, 2025 | 713.7 | 715.55 | 715.55 | 715.55 | 713.7 | 2 |
| December 22, 2025 | 710.8 | 712.5 | 712.5 | 712.5 | 710.6 | 626 |
| December 19, 2025 | 704 | 709 | 709 | 709 | 704 | 203 |
| December 18, 2025 | 703.4 | 706.25 | 706.25 | 706.25 | 703.4 | 2 |
| December 17, 2025 | 706.1 | 700.7 | 700.7 | 706.1 | 700.4 | 513 |
| December 16, 2025 | 703.7 | 703.7 | 703.7 | 706.71 | 702.9 | 170 |
| December 15, 2025 | 709.2 | 708.1 | 708.1 | 709.2 | 708.1 | 7,018 |
| December 12, 2025 | 714.4 | 706.5 | 706.5 | 714.4 | 706.5 | 13 |
| December 11, 2025 | 707.1 | 710.6 | 710.6 | 710.6 | 707.1 | 1,774 |
| December 10, 2025 | 706.85 | 707.2 | 707.2 | 707.2 | 705.2 | 72 |
| December 09, 2025 | 708 | 708 | 708 | 708.1 | 706.3 | 574 |
| December 08, 2025 | 710.2 | 707 | 707 | 710.4 | 706.7 | 1,064 |
| December 05, 2025 | 709.8 | 709.05 | 709.05 | 709.8 | 709.05 | 10 |
| December 04, 2025 | 707.6 | 707.5 | 707.5 | 708.6 | 707.5 | 48 |
| December 03, 2025 | 705.4 | 705.9 | 705.9 | 706.5 | 705.1 | 20 |
| December 02, 2025 | 702 | 702.3 | 702.3 | 704.5 | 702 | 27 |
| December 01, 2025 | 702.5 | 703.35 | 703.35 | 703.35 | 701.6 | 30 |
| November 28, 2025 | 703.3 | 704.3 | 704.3 | 704.3 | 703.3 | 6 |
| November 27, 2025 | 701.8 | 702 | 702 | 702 | 701.8 | 2 |
| November 26, 2025 | 699 | 702.4 | 702.4 | 702.4 | 699 | 2 |