1,450.85
-28.65(-1.94%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 1,468.92 | 1,479.5 | 1,479.5 | 1,502.11 | 1,445.97 | 1.09M |
| February 10, 2026 | 1,424.14 | 1,430.84 | 1,430.84 | 1,444 | 1,412.01 | 843,559 |
| February 09, 2026 | 1,440 | 1,440.16 | 1,440.16 | 1,457 | 1,424.53 | 1.64M |
| February 06, 2026 | 1,377.16 | 1,442.95 | 1,442.95 | 1,449.25 | 1,371.18 | 1.57M |
| February 05, 2026 | 1,292.89 | 1,331.03 | 1,331.03 | 1,349.88 | 1,285.04 | 1.3M |
| February 04, 2026 | 1,365.23 | 1,307.22 | 1,307.22 | 1,377.32 | 1,285.04 | 1.58M |
| February 03, 2026 | 1,445.95 | 1,355.54 | 1,355.54 | 1,449.29 | 1,324.39 | 2.06M |
| February 02, 2026 | 1,400.03 | 1,410.45 | 1,410.45 | 1,440.25 | 1,400.01 | 1.6M |
| January 30, 2026 | 1,540 | 1,427.94 | 1,427.94 | 1,585 | 1,416.84 | 2.79M |
| January 29, 2026 | 1,642.93 | 1,684.71 | 1,684.71 | 1,693.35 | 1,608.21 | 1.51M |
| January 28, 2026 | 1,634.46 | 1,627.2 | 1,627.2 | 1,650 | 1,600.97 | 1.09M |
| January 27, 2026 | 1,561.5 | 1,616.33 | 1,616.33 | 1,618.19 | 1,555 | 1.17M |
| January 26, 2026 | 1,512.44 | 1,543.03 | 1,543.03 | 1,556.72 | 1,490.55 | 1.26M |
| January 23, 2026 | 1,484.23 | 1,512.78 | 1,512.78 | 1,512.97 | 1,451.82 | 1.01M |
| January 22, 2026 | 1,549.14 | 1,500 | 1,500 | 1,556.58 | 1,497.88 | 1.02M |
| January 21, 2026 | 1,507.25 | 1,520 | 1,520 | 1,541.25 | 1,480.44 | 1.5M |
| January 20, 2026 | 1,525.4 | 1,486.18 | 1,486.18 | 1,555.26 | 1,484.34 | 1.73M |
| January 16, 2026 | 1,574.67 | 1,567.82 | 1,567.82 | 1,581.34 | 1,535.1 | 1.53M |
| January 15, 2026 | 1,538 | 1,544.96 | 1,544.96 | 1,571.49 | 1,525 | 1.66M |
| January 14, 2026 | 1,430.87 | 1,434.5 | 1,434.5 | 1,434.79 | 1,396.1 | 896,547 |
| January 13, 2026 | 1,461 | 1,441.82 | 1,441.82 | 1,469.86 | 1,433.2 | 996,849 |
| January 12, 2026 | 1,386.63 | 1,428.17 | 1,428.17 | 1,432.25 | 1,386.63 | 855,831 |
| January 09, 2026 | 1,357.42 | 1,400 | 1,400 | 1,404.46 | 1,336 | 1.1M |
| January 08, 2026 | 1,351.27 | 1,324.6 | 1,324.6 | 1,353.81 | 1,309.2 | 948,839 |
| January 07, 2026 | 1,369.07 | 1,359.69 | 1,359.69 | 1,380 | 1,352.54 | 904,500 |
| January 06, 2026 | 1,369.31 | 1,395 | 1,395 | 1,406.97 | 1,365.28 | 1.14M |
| January 05, 2026 | 1,309.97 | 1,352.45 | 1,352.45 | 1,371.89 | 1,304 | 1.32M |
| January 02, 2026 | 1,259.71 | 1,274.47 | 1,274.47 | 1,283.99 | 1,250.55 | 832,190 |
| December 31, 2025 | 1,243.65 | 1,215.08 | 1,215.08 | 1,250.93 | 1,214.09 | 608,043 |
| December 30, 2025 | 1,266.79 | 1,243.65 | 1,243.65 | 1,267.61 | 1,241.23 | 369,408 |
| December 29, 2025 | 1,273.09 | 1,260.39 | 1,260.39 | 1,286.07 | 1,256.73 | 641,771 |
| December 26, 2025 | 1,283 | 1,279.6 | 1,279.6 | 1,286.81 | 1,275.26 | 337,506 |
| December 24, 2025 | 1,269.38 | 1,276.99 | 1,276.99 | 1,279.18 | 1,265 | 210,300 |
| December 23, 2025 | 1,259.01 | 1,268.75 | 1,268.75 | 1,272.09 | 1,257.54 | 600,793 |
| December 22, 2025 | 1,276.69 | 1,265.66 | 1,265.66 | 1,278 | 1,249.89 | 599,478 |
| December 19, 2025 | 1,240.01 | 1,245.67 | 1,245.67 | 1,263.57 | 1,239.61 | 2.16M |
| December 18, 2025 | 1,223 | 1,222.39 | 1,222.39 | 1,233 | 1,211 | 1.06M |
| December 17, 2025 | 1,223 | 1,172.02 | 1,172.02 | 1,233.56 | 1,169.39 | 913,831 |
| December 16, 2025 | 1,237.01 | 1,223.37 | 1,223.37 | 1,240 | 1,207.41 | 735,670 |
| December 15, 2025 | 1,229.03 | 1,225.11 | 1,225.11 | 1,255 | 1,215.34 | 1.26M |
| December 12, 2025 | 1,230.05 | 1,193.92 | 1,193.92 | 1,239.65 | 1,185.18 | 1.14M |
| December 11, 2025 | 1,229.28 | 1,246.18 | 1,246.18 | 1,250.69 | 1,191 | 902,181 |
| December 10, 2025 | 1,230.87 | 1,238.91 | 1,238.91 | 1,253.7 | 1,220.8 | 712,006 |
| December 09, 2025 | 1,218 | 1,225.69 | 1,225.69 | 1,233.6 | 1,211.63 | 535,480 |
| December 08, 2025 | 1,232.57 | 1,224.59 | 1,224.59 | 1,242.4 | 1,219.2 | 819,896 |
| December 05, 2025 | 1,224 | 1,214.46 | 1,214.46 | 1,240 | 1,212.32 | 681,928 |
| December 04, 2025 | 1,202.56 | 1,208.08 | 1,208.08 | 1,217.06 | 1,197.81 | 703,309 |
| December 03, 2025 | 1,186 | 1,211.75 | 1,211.75 | 1,215.96 | 1,166.22 | 810,400 |
| December 02, 2025 | 1,170.5 | 1,189.86 | 1,189.86 | 1,197.9 | 1,163.7 | 953,528 |
| December 01, 2025 | 1,165 | 1,157.18 | 1,157.18 | 1,175.74 | 1,151.22 | 609,276 |
| November 28, 2025 | 1,168.89 | 1,175.47 | 1,175.47 | 1,175.98 | 1,151 | 389,300 |
| November 26, 2025 | 1,157.75 | 1,159.07 | 1,159.07 | 1,167.27 | 1,144.87 | 1.13M |
| November 25, 2025 | 1,130.19 | 1,145.89 | 1,145.89 | 1,148.48 | 1,107.42 | 944,253 |
| November 24, 2025 | 1,104.9 | 1,136.73 | 1,136.73 | 1,147.97 | 1,103 | 1.58M |
| November 21, 2025 | 1,097 | 1,097.12 | 1,097.12 | 1,110.83 | 1,071.96 | 1.44M |
| November 20, 2025 | 1,187.96 | 1,102.45 | 1,102.45 | 1,201.49 | 1,097.58 | 1.17M |
| November 19, 2025 | 1,131.9 | 1,167.46 | 1,167.46 | 1,177.39 | 1,129.49 | 960,047 |
| November 18, 2025 | 1,114.44 | 1,123.09 | 1,123.09 | 1,140.44 | 1,097.89 | 1.15M |
| November 17, 2025 | 1,139.9 | 1,133.7 | 1,133.7 | 1,155.85 | 1,118.11 | 1.33M |
| November 14, 2025 | 1,135.54 | 1,134.32 | 1,134.32 | 1,175.22 | 1,127.07 | 1.44M |