578.10
-0.3(-0.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 582.36 | 578.1 | 578.1 | 582.36 | 578.1 | 169 |
| February 19, 2026 | 582.2 | 578.4 | 578.4 | 583.3 | 578.3 | 82 |
| February 18, 2026 | 584.2 | 581.95 | 581.95 | 584.2 | 581.2 | 63 |
| February 17, 2026 | 581.8 | 584 | 584 | 584 | 581.8 | 57 |
| February 16, 2026 | 581.79 | 579.7 | 579.7 | 583.7 | 579.7 | 361 |
| February 13, 2026 | 577.5 | 584.35 | 584.35 | 584.4 | 577.5 | 149 |
| February 12, 2026 | 579.6 | 578.3 | 578.3 | 582 | 577.1 | 149 |
| February 11, 2026 | 575.25 | 576.25 | 576.25 | 577.1 | 574.48 | 417 |
| February 10, 2026 | 577.32 | 578.25 | 578.25 | 578.7 | 576.94 | 850 |
| February 09, 2026 | 581.1 | 576.65 | 576.65 | 581.1 | 576.65 | 254 |
| February 06, 2026 | 572.25 | 576.45 | 576.45 | 576.7 | 572.25 | 34 |
| February 05, 2026 | 572.9 | 571.55 | 571.55 | 572.9 | 571.55 | 31 |
| February 04, 2026 | 573.48 | 574.85 | 574.85 | 574.85 | 569 | 936 |
| February 03, 2026 | 574 | 573.5 | 573.5 | 574 | 572 | 71 |
| February 02, 2026 | 572 | 575.3 | 575.3 | 575.3 | 568.9 | 4,576 |
| January 30, 2026 | 567.1 | 568.5 | 568.5 | 572 | 567.1 | 245 |
| January 29, 2026 | 570.9 | 569 | 569 | 571 | 569 | 12 |
| January 28, 2026 | 572.1 | 570.3 | 570.3 | 573.66 | 569.88 | 924 |
| January 27, 2026 | 578 | 580.05 | 580.05 | 580.05 | 578 | 60 |
| January 26, 2026 | 579.5 | 580.7 | 580.7 | 580.7 | 578.01 | 34 |
| January 23, 2026 | 581 | 577.8 | 577.8 | 581 | 576.5 | 1,054 |
| January 22, 2026 | 578.2 | 580.6 | 580.6 | 580.6 | 576.45 | 36 |
| January 21, 2026 | 569 | 572.6 | 572.6 | 573.6 | 569 | 72 |
| January 20, 2026 | 567.9 | 569.5 | 569.5 | 570.1 | 567.1 | 116 |
| January 19, 2026 | 569.3 | 567.9 | 567.9 | 570 | 567.9 | 321 |
| January 16, 2026 | 575 | 574 | 574 | 576 | 573.16 | 149 |
| January 15, 2026 | 579.6 | 572.4 | 572.4 | 579.6 | 572.4 | 139 |
| January 14, 2026 | 576.29 | 576.8 | 576.8 | 577.1 | 576.2 | 443 |
| January 13, 2026 | 576.9 | 575 | 575 | 576.9 | 574.59 | 8 |
| January 12, 2026 | 579.5 | 575.7 | 575.7 | 579.5 | 575.7 | 244 |
| January 09, 2026 | 577.4 | 577.5 | 577.5 | 579.33 | 577.4 | 40 |
| January 08, 2026 | 582.4 | 583.2 | 583.2 | 584.8 | 582.4 | 444 |
| January 07, 2026 | 578.1 | 583.1 | 583.1 | 583.9 | 577.3 | 432 |
| January 06, 2026 | 567.19 | 574.8 | 574.8 | 576.7 | 566.7 | 375 |
| January 05, 2026 | 568 | 562.5 | 562.5 | 568 | 562.5 | 622 |
| January 02, 2026 | 566.6 | 565.6 | 565.6 | 566.6 | 562.6 | 3,495 |
| December 31, 2025 | 567.8 | 567.6 | 567.6 | 568.05 | 567.6 | 8 |
| December 30, 2025 | 568.8 | 567.7 | 567.7 | 568.8 | 567.7 | 266 |
| December 29, 2025 | 570.2 | 568.8 | 568.8 | 570.9 | 568.8 | 208 |
| December 24, 2025 | 567.9 | 567.35 | 567.35 | 567.9 | 566.6 | 54 |
| December 23, 2025 | 567.9 | 567.7 | 567.7 | 569.2 | 567.3 | 326 |
| December 22, 2025 | 565.1 | 564.2 | 564.2 | 565.2 | 561.8 | 536 |
| December 19, 2025 | 562.8 | 564.1 | 564.1 | 564.1 | 562.8 | 1,854 |
| December 18, 2025 | 557.2 | 561.1 | 561.1 | 561.1 | 557.2 | 333 |
| December 17, 2025 | 559 | 561.3 | 561 | 561.3 | 559 | 444 |
| December 16, 2025 | 567.7 | 559.3 | 559.3 | 568 | 559.3 | 1,045 |
| December 15, 2025 | 561.3 | 564.6 | 564.6 | 564.6 | 561.3 | 6,324 |
| December 12, 2025 | 561 | 560.1 | 560.1 | 561 | 558.9 | 11 |
| December 11, 2025 | 553.6 | 561 | 561 | 561 | 553.6 | 9 |
| December 10, 2025 | 550.7 | 551.75 | 551.75 | 551.75 | 550.7 | 71 |
| December 09, 2025 | 553.5 | 551.9 | 551.9 | 555.9 | 551.9 | 269 |
| December 08, 2025 | 558.8 | 554.5 | 554.5 | 559.8 | 554.5 | 246 |
| December 05, 2025 | 560.7 | 559.7 | 559.7 | 562.2 | 559.7 | 640 |
| December 04, 2025 | 564.9 | 560.35 | 560.35 | 564.9 | 560.35 | 71 |
| December 03, 2025 | 563.4 | 564 | 564 | 564 | 563.4 | 22 |
| December 02, 2025 | 564.6 | 562.85 | 562.85 | 564.9 | 562.85 | 149 |
| December 01, 2025 | 568.8 | 566.4 | 566.4 | 569.2 | 566.3 | 259 |
| November 28, 2025 | 572.85 | 568.9 | 568.9 | 572.85 | 568.9 | 359 |
| November 27, 2025 | 571.1 | 571.35 | 571.35 | 571.52 | 571.1 | 263 |
| November 26, 2025 | 573.9 | 572.9 | 572.9 | 573.9 | 572.4 | 132 |