1,127.07
-0.66(-0.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,127.73 | 1,127.07 | 1,127.07 | 1,143.24 | 1,099.21 | 482,194 |
| February 19, 2026 | 1,134.36 | 1,127.73 | 1,127.73 | 1,143.59 | 1,117.88 | 195,733 |
| February 18, 2026 | 1,131.75 | 1,134.04 | 1,134.04 | 1,143.58 | 1,128.16 | 158,500 |
| February 17, 2026 | 1,128.9 | 1,132.22 | 1,132.22 | 1,140.33 | 1,120.05 | 248,319 |
| February 13, 2026 | 1,117.5 | 1,131.42 | 1,131.42 | 1,142.53 | 1,111.07 | 319,548 |
| February 12, 2026 | 1,204 | 1,116.6 | 1,116.6 | 1,218.63 | 1,114.42 | 789,706 |
| February 11, 2026 | 1,194.3 | 1,202.47 | 1,202.47 | 1,208.28 | 1,184.77 | 226,165 |
| February 10, 2026 | 1,190.15 | 1,188.03 | 1,188.03 | 1,191.31 | 1,170.49 | 217,200 |
| February 09, 2026 | 1,187.32 | 1,190.15 | 1,190.15 | 1,197.65 | 1,174.84 | 250,000 |
| February 06, 2026 | 1,194.86 | 1,197.65 | 1,197.65 | 1,199.13 | 1,177 | 233,100 |
| February 05, 2026 | 1,195 | 1,183.15 | 1,183.15 | 1,199.12 | 1,179.66 | 449,173 |
| February 04, 2026 | 1,156.79 | 1,194.93 | 1,194.93 | 1,204.36 | 1,149.73 | 613,248 |
| February 03, 2026 | 1,087 | 1,155 | 1,155 | 1,169.57 | 1,087 | 897,030 |
| February 02, 2026 | 1,086.76 | 1,096.18 | 1,096.18 | 1,098.83 | 1,078.65 | 420,883 |
| January 30, 2026 | 1,080 | 1,079.94 | 1,079.94 | 1,082.78 | 1,066.15 | 346,100 |
| January 29, 2026 | 1,075 | 1,082.21 | 1,082.21 | 1,086.78 | 1,064.47 | 448,736 |
| January 28, 2026 | 1,057.53 | 1,070.01 | 1,070.01 | 1,073.15 | 1,053.56 | 315,200 |
| January 27, 2026 | 1,060.99 | 1,057.56 | 1,057.56 | 1,065.86 | 1,045.33 | 158,744 |
| January 26, 2026 | 1,061.38 | 1,049.97 | 1,049.97 | 1,064.96 | 1,048.08 | 206,415 |
| January 23, 2026 | 1,065.81 | 1,057.86 | 1,057.86 | 1,071.91 | 1,049.34 | 231,935 |
| January 22, 2026 | 1,062.93 | 1,066.63 | 1,066.63 | 1,068.5 | 1,057.05 | 172,412 |
| January 21, 2026 | 1,041.46 | 1,058.58 | 1,058.58 | 1,068.17 | 1,035.08 | 168,400 |
| January 20, 2026 | 1,050.87 | 1,034.25 | 1,034.25 | 1,058.46 | 1,033.85 | 270,800 |
| January 16, 2026 | 1,058.23 | 1,068.72 | 1,068.72 | 1,074.3 | 1,055.25 | 283,631 |
| January 15, 2026 | 1,060.95 | 1,063.3 | 1,063.3 | 1,065.28 | 1,055.77 | 183,602 |
| January 14, 2026 | 1,041 | 1,053.25 | 1,053.25 | 1,053.25 | 1,033.72 | 190,212 |
| January 13, 2026 | 1,033.58 | 1,041.9 | 1,041.9 | 1,042.05 | 1,023.51 | 176,211 |
| January 12, 2026 | 1,024.44 | 1,032.31 | 1,032.31 | 1,035.24 | 1,024.12 | 173,500 |
| January 09, 2026 | 1,037.38 | 1,029.82 | 1,029.82 | 1,044.29 | 1,026.36 | 194,800 |
| January 08, 2026 | 1,000.52 | 1,033.33 | 1,033.33 | 1,038.57 | 1,000.52 | 250,409 |
| January 07, 2026 | 1,022.27 | 1,004.68 | 1,004.68 | 1,026.32 | 1,002.2 | 261,816 |
| January 06, 2026 | 1,015.98 | 1,029.74 | 1,029.74 | 1,036.22 | 1,008.01 | 170,216 |
| January 05, 2026 | 996.28 | 1,015.06 | 1,015.06 | 1,031.74 | 996.28 | 294,917 |
| January 02, 2026 | 1,007.28 | 1,003.81 | 1,003.81 | 1,013.91 | 997.25 | 222,960 |
| December 31, 2025 | 1,021 | 1,009.05 | 1,009.05 | 1,021.64 | 1,008.82 | 178,576 |
| December 30, 2025 | 1,022.36 | 1,021.09 | 1,021.09 | 1,026.92 | 1,013.58 | 254,335 |
| December 29, 2025 | 1,025.53 | 1,026.31 | 1,026.31 | 1,029.48 | 1,017.92 | 223,736 |
| December 26, 2025 | 1,032.03 | 1,024.28 | 1,024.28 | 1,039.75 | 1,016.74 | 128,406 |
| December 24, 2025 | 1,021.79 | 1,030.73 | 1,030.73 | 1,032.79 | 1,019.18 | 83,700 |
| December 23, 2025 | 1,034.8 | 1,023.9 | 1,023.9 | 1,035.21 | 1,021.33 | 265,432 |
| December 22, 2025 | 1,025 | 1,034.87 | 1,034.87 | 1,035.31 | 1,021.46 | 228,700 |
| December 19, 2025 | 1,022.11 | 1,025.02 | 1,025.02 | 1,030 | 1,010.12 | 891,768 |
| December 18, 2025 | 1,022.95 | 1,019.52 | 1,019.52 | 1,029.93 | 1,012.86 | 369,200 |
| December 17, 2025 | 1,018.27 | 1,020.05 | 1,020.05 | 1,024.27 | 1,008.57 | 258,400 |
| December 16, 2025 | 1,030.55 | 1,022.08 | 1,022.08 | 1,031 | 1,017.77 | 274,300 |
| December 15, 2025 | 1,025.21 | 1,029.56 | 1,029.56 | 1,038.61 | 1,023.64 | 397,606 |
| December 12, 2025 | 1,041.31 | 1,022.54 | 1,022.54 | 1,042 | 1,019.4 | 386,241 |
| December 11, 2025 | 1,000 | 1,032.39 | 1,032.39 | 1,035.86 | 997.82 | 478,901 |
| December 10, 2025 | 964.96 | 995.57 | 995.57 | 997.11 | 959.14 | 312,600 |
| December 09, 2025 | 959.85 | 958.68 | 958.68 | 971.27 | 958.14 | 178,103 |
| December 08, 2025 | 969.02 | 959.07 | 959.07 | 977.24 | 957.79 | 284,900 |
| December 05, 2025 | 965.53 | 975.54 | 975.54 | 977.14 | 961.81 | 208,300 |
| December 04, 2025 | 975.43 | 968.91 | 968.91 | 978.52 | 968.31 | 236,370 |
| December 03, 2025 | 961.89 | 971.16 | 971.16 | 975.92 | 959.85 | 228,002 |
| December 02, 2025 | 945.81 | 961.15 | 961.15 | 961.98 | 941.51 | 288,100 |
| December 01, 2025 | 941.59 | 944.87 | 944.87 | 955.54 | 941.32 | 280,500 |
| November 28, 2025 | 944.02 | 948.63 | 948.63 | 949.99 | 942.62 | 106,709 |
| November 26, 2025 | 938.11 | 945.1 | 945.1 | 949.61 | 933.53 | 221,212 |
| November 25, 2025 | 937.75 | 941.75 | 941.75 | 945.67 | 932.22 | 232,300 |
| November 24, 2025 | 944.23 | 929.96 | 929.96 | 956 | 929.7 | 495,245 |