1,350.45
-2.28(-0.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,350.16 | 1,350.45 | 1,350.45 | 1,382.08 | 1,338.69 | 141,395 |
| February 19, 2026 | 1,360.38 | 1,352.73 | 1,352.73 | 1,365.85 | 1,335.05 | 140,870 |
| February 18, 2026 | 1,360.09 | 1,366.93 | 1,366.93 | 1,385.78 | 1,347.68 | 205,000 |
| February 17, 2026 | 1,363.36 | 1,351.6 | 1,351.6 | 1,379.6 | 1,328.09 | 210,404 |
| February 13, 2026 | 1,343.26 | 1,344.74 | 1,344.74 | 1,378.15 | 1,335.22 | 191,400 |
| February 12, 2026 | 1,359.96 | 1,337.64 | 1,337.64 | 1,370.54 | 1,280.86 | 459,547 |
| February 11, 2026 | 1,395 | 1,363.31 | 1,363.31 | 1,395 | 1,344.17 | 171,292 |
| February 10, 2026 | 1,375.7 | 1,380.68 | 1,380.68 | 1,390 | 1,331.33 | 236,000 |
| February 09, 2026 | 1,383.42 | 1,372.76 | 1,372.76 | 1,397.74 | 1,360.88 | 261,500 |
| February 06, 2026 | 1,365.39 | 1,391 | 1,391 | 1,413.33 | 1,365.39 | 364,130 |
| February 05, 2026 | 1,390.42 | 1,357.34 | 1,357.34 | 1,421.25 | 1,338.09 | 285,600 |
| February 04, 2026 | 1,328.07 | 1,386.88 | 1,386.88 | 1,391.11 | 1,284.3 | 616,100 |
| February 03, 2026 | 1,423.56 | 1,327.29 | 1,327.29 | 1,432.83 | 1,316.06 | 808,693 |
| February 02, 2026 | 1,464.33 | 1,450.91 | 1,450.91 | 1,494.78 | 1,441.42 | 369,425 |
| January 30, 2026 | 1,512.53 | 1,463.17 | 1,463.17 | 1,512.53 | 1,455.94 | 282,628 |
| January 29, 2026 | 1,538.84 | 1,501.75 | 1,501.75 | 1,585 | 1,493.39 | 454,076 |
| January 28, 2026 | 1,537.28 | 1,525.67 | 1,525.67 | 1,555.08 | 1,510 | 368,400 |
| January 27, 2026 | 1,544.46 | 1,545 | 1,545 | 1,548 | 1,513 | 439,900 |
| January 26, 2026 | 1,545 | 1,550.74 | 1,550.74 | 1,555.25 | 1,522.95 | 417,615 |
| January 23, 2026 | 1,540.09 | 1,544.69 | 1,544.69 | 1,562.96 | 1,527.73 | 354,980 |
| January 22, 2026 | 1,546.79 | 1,556.95 | 1,556.95 | 1,572.49 | 1,526.33 | 270,578 |
| January 21, 2026 | 1,504 | 1,535.54 | 1,535.54 | 1,556.35 | 1,503.46 | 339,300 |
| January 20, 2026 | 1,546.56 | 1,494.5 | 1,494.5 | 1,550 | 1,493.31 | 413,065 |
| January 16, 2026 | 1,570.72 | 1,567.19 | 1,567.19 | 1,598.15 | 1,552.32 | 278,533 |
| January 15, 2026 | 1,627.27 | 1,580.02 | 1,580.02 | 1,628.22 | 1,568.25 | 131,142 |
| January 14, 2026 | 1,615.48 | 1,616.29 | 1,616.29 | 1,635 | 1,602.64 | 249,868 |
| January 13, 2026 | 1,627.38 | 1,623.17 | 1,623.17 | 1,633.03 | 1,607 | 162,199 |
| January 12, 2026 | 1,656.55 | 1,631.31 | 1,631.31 | 1,684.88 | 1,620 | 209,000 |
| January 09, 2026 | 1,600.27 | 1,665.53 | 1,665.53 | 1,671.55 | 1,597.5 | 251,694 |
| January 08, 2026 | 1,572.11 | 1,585.6 | 1,585.6 | 1,606 | 1,560 | 252,277 |
| January 07, 2026 | 1,622.95 | 1,579.53 | 1,579.53 | 1,643.83 | 1,579.24 | 135,522 |
| January 06, 2026 | 1,630 | 1,599.96 | 1,599.96 | 1,636.85 | 1,573.29 | 306,531 |
| January 05, 2026 | 1,637.89 | 1,653.48 | 1,653.48 | 1,674.34 | 1,637.89 | 289,169 |
| January 02, 2026 | 1,691.03 | 1,643.27 | 1,643.27 | 1,691.03 | 1,603.37 | 241,359 |
| December 31, 2025 | 1,744 | 1,690.62 | 1,690.62 | 1,745 | 1,672.91 | 215,532 |
| December 30, 2025 | 1,749.75 | 1,745.75 | 1,745.75 | 1,771.68 | 1,743.1 | 94,191 |
| December 29, 2025 | 1,748.19 | 1,771.69 | 1,771.69 | 1,779.01 | 1,737.77 | 140,238 |
| December 26, 2025 | 1,729.36 | 1,753.19 | 1,753.19 | 1,754.2 | 1,726.01 | 101,898 |
| December 24, 2025 | 1,716.35 | 1,731.01 | 1,731.01 | 1,741.69 | 1,701.49 | 68,597 |
| December 23, 2025 | 1,742.63 | 1,725.78 | 1,725.78 | 1,749.2 | 1,712.87 | 137,116 |
| December 22, 2025 | 1,734.04 | 1,742.63 | 1,742.63 | 1,767.9 | 1,733 | 207,600 |
| December 19, 2025 | 1,756.29 | 1,748.43 | 1,748.43 | 1,766.33 | 1,726.39 | 528,309 |
| December 18, 2025 | 1,773.76 | 1,761.41 | 1,761.41 | 1,785.75 | 1,752.33 | 272,200 |
| December 17, 2025 | 1,790.46 | 1,755.02 | 1,755.02 | 1,815.16 | 1,747.44 | 226,037 |
| December 16, 2025 | 1,817.23 | 1,792.13 | 1,792.13 | 1,830.05 | 1,785.06 | 209,200 |
| December 15, 2025 | 1,845 | 1,807.73 | 1,807.73 | 1,851.67 | 1,804.27 | 214,759 |
| December 12, 2025 | 1,825.83 | 1,844.98 | 1,844.98 | 1,858.91 | 1,815.61 | 242,121 |
| December 11, 2025 | 1,764.31 | 1,825.83 | 1,825.83 | 1,836.93 | 1,764.31 | 280,552 |
| December 10, 2025 | 1,755.32 | 1,752.24 | 1,752.24 | 1,780 | 1,724.43 | 161,822 |
| December 09, 2025 | 1,752.99 | 1,751.69 | 1,751.69 | 1,771.89 | 1,736.57 | 181,173 |
| December 08, 2025 | 1,788.22 | 1,760.45 | 1,760.45 | 1,806.96 | 1,732.01 | 215,558 |
| December 05, 2025 | 1,775.4 | 1,798.53 | 1,798.53 | 1,813.55 | 1,774.62 | 137,700 |
| December 04, 2025 | 1,777.02 | 1,771.87 | 1,771.87 | 1,787.9 | 1,760.38 | 71,661 |
| December 03, 2025 | 1,777.04 | 1,762.35 | 1,762.35 | 1,791.37 | 1,756 | 117,988 |
| December 02, 2025 | 1,781.04 | 1,778.71 | 1,778.71 | 1,800.69 | 1,759 | 150,100 |
| December 01, 2025 | 1,781.97 | 1,768.68 | 1,768.68 | 1,798.22 | 1,765.99 | 154,600 |
| November 28, 2025 | 1,800 | 1,805.83 | 1,805.83 | 1,807.22 | 1,782 | 48,641 |
| November 26, 2025 | 1,817.93 | 1,797.27 | 1,797.27 | 1,835 | 1,793.79 | 112,226 |
| November 25, 2025 | 1,745 | 1,810 | 1,810 | 1,820.75 | 1,737.78 | 195,535 |
| November 24, 2025 | 1,787 | 1,748.25 | 1,748.25 | 1,794.18 | 1,724.48 | 278,900 |