583.30
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 17, 2026 | 583.3 | 583.3 | 583.3 | 583.3 | 583.3 | 178 |
| February 16, 2026 | 582.2 | 582.2 | 582.2 | 582.2 | 582.2 | 14 |
| February 13, 2026 | 578.8 | 577.9 | 577.9 | 578.8 | 577.9 | 12 |
| February 12, 2026 | 578.8 | 578.8 | 578.8 | 578.8 | 578.8 | 20 |
| February 11, 2026 | 575.3 | 575.3 | 575.3 | 575.3 | 575.3 | 126 |
| February 10, 2026 | 578.6 | 578.9 | 578.9 | 579.2 | 577.5 | 691 |
| February 09, 2026 | 581.7 | 581.7 | 581.7 | 581.7 | 581.7 | 50 |
| February 06, 2026 | 576.6 | 576.6 | 576.6 | 576.6 | 576.6 | 0 |
| February 05, 2026 | 571.5 | 571.5 | 571.5 | 571.5 | 571.5 | 0 |
| February 04, 2026 | 568.9 | 571.5 | 571.5 | 573 | 568.9 | 154 |
| February 03, 2026 | 574.4 | 574.4 | 574.4 | 574.4 | 574.4 | 0 |
| February 02, 2026 | 570.5 | 574.4 | 574.4 | 574.4 | 570.5 | 728 |
| January 30, 2026 | 570.2 | 570.2 | 570.2 | 570.2 | 570.2 | 0 |
| January 29, 2026 | 570.2 | 570.2 | 570.2 | 570.2 | 570.2 | 175 |
| January 28, 2026 | 571.3 | 571.3 | 571.3 | 571.3 | 571.3 | 989 |
| January 27, 2026 | 576.5 | 576.5 | 576.5 | 576.5 | 576.5 | 0 |
| January 26, 2026 | 577.6 | 576.5 | 576.5 | 577.6 | 576.5 | 37 |
| January 23, 2026 | 579.8 | 579.8 | 579.8 | 579.8 | 579.8 | 36 |
| January 22, 2026 | 577.7 | 581.1 | 581.1 | 581.1 | 577.2 | 205 |
| January 21, 2026 | 570 | 572.8 | 572.8 | 572.8 | 570 | 254 |
| January 20, 2026 | 564.2 | 564.2 | 564.2 | 564.2 | 564.2 | 210 |
| January 19, 2026 | 569.4 | 570 | 570 | 570 | 568.7 | 94 |
| January 16, 2026 | 576.5 | 576.5 | 576.5 | 576.5 | 576.5 | 28 |
| January 15, 2026 | 578.9 | 573.9 | 573.9 | 578.9 | 573.9 | 463 |
| January 14, 2026 | 573.7 | 573.7 | 573.7 | 573.7 | 573.7 | 41 |
| January 13, 2026 | 575.7 | 575.8 | 575.8 | 577.5 | 575.7 | 1,431 |
| January 12, 2026 | 578.1 | 576.4 | 576.4 | 578.9 | 576.4 | 218 |
| January 09, 2026 | 580.1 | 577.8 | 577.8 | 580.1 | 577.8 | 77 |
| January 08, 2026 | 582.8 | 585.2 | 585.2 | 585.2 | 582.8 | 10 |
| January 07, 2026 | 578.3 | 578.6 | 578.6 | 578.6 | 578.3 | 64 |
| January 06, 2026 | 564.6 | 574.9 | 574.9 | 576.3 | 564.6 | 458 |
| January 05, 2026 | 562.9 | 562.9 | 562.9 | 562.9 | 562.9 | 427 |
| December 30, 2025 | 567.8 | 567.8 | 567.8 | 567.8 | 567.8 | 14 |
| December 29, 2025 | 570.2 | 567.6 | 567.6 | 570.2 | 567.6 | 216 |
| December 23, 2025 | 567.6 | 567.6 | 567.6 | 567.6 | 567.6 | 62 |
| December 22, 2025 | 564.4 | 564.2 | 564.2 | 564.4 | 564.2 | 358 |
| December 19, 2025 | 559.1 | 559.1 | 559.1 | 559.1 | 559.1 | 90 |
| December 18, 2025 | 560.7 | 560.7 | 560.7 | 560.7 | 560.7 | 66 |
| December 17, 2025 | 560.3 | 560.3 | 560.3 | 560.3 | 560.3 | 0 |
| December 16, 2025 | 565.5 | 559.1 | 559.1 | 567.3 | 559.1 | 221 |
| December 15, 2025 | 560.5 | 563.8 | 563.8 | 563.8 | 560.5 | 794 |
| December 12, 2025 | 558.9 | 558.9 | 558.9 | 558.9 | 558.9 | 0 |
| December 11, 2025 | 554.4 | 558.9 | 558.9 | 558.9 | 554.4 | 403 |
| December 10, 2025 | 548.5 | 551.7 | 551.7 | 551.7 | 548.5 | 58 |
| December 09, 2025 | 551.9 | 551.9 | 551.9 | 551.9 | 551.9 | 0 |
| December 08, 2025 | 554.5 | 554.5 | 554.5 | 554.5 | 554.5 | 0 |
| December 05, 2025 | 560.5 | 561.3 | 561.3 | 561.3 | 560.5 | 115 |
| December 04, 2025 | 560.3 | 560.3 | 560.3 | 560.3 | 560.3 | 48 |
| December 03, 2025 | 562 | 562 | 562 | 562 | 562 | 270 |
| December 02, 2025 | 563.6 | 563.9 | 563.9 | 563.9 | 563.6 | 547 |
| December 01, 2025 | 568.8 | 568.8 | 568.8 | 568.8 | 568.8 | 214 |
| November 28, 2025 | 568.9 | 568.9 | 568.9 | 568.9 | 568.9 | 16 |
| November 27, 2025 | 572 | 572 | 572 | 572 | 572 | 52 |
| November 26, 2025 | 572.2 | 572.2 | 572.2 | 572.2 | 572.2 | 429 |
| November 25, 2025 | 568.3 | 568.3 | 568.3 | 568.3 | 568.3 | 0 |
| November 24, 2025 | 561.3 | 561.3 | 561.3 | 561.3 | 561.3 | 0 |
| November 21, 2025 | 554.2 | 555 | 555 | 555 | 554.2 | 2,184 |
| November 20, 2025 | 529.3 | 529.3 | 529.3 | 529.3 | 529.3 | 231 |
| November 19, 2025 | 552.6 | 551.6 | 551.6 | 554.1 | 551.6 | 260 |
| November 18, 2025 | 529.3 | 529.3 | 529.3 | 529.3 | 529.3 | 25 |