1,766.10
+24.01(+1.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 11, 2026 | 1,745.26 | 1,766.1 | 1,766.1 | 1,766.56 | 1,726.46 | 366,536 |
| March 10, 2026 | 1,773.5 | 1,742.09 | 1,742.09 | 1,773.5 | 1,723.7 | 442,005 |
| March 09, 2026 | 1,742.71 | 1,769.52 | 1,769.52 | 1,769.52 | 1,721.41 | 601,173 |
| March 06, 2026 | 1,758.13 | 1,787.86 | 1,787.86 | 1,794.17 | 1,738.55 | 440,041 |
| March 05, 2026 | 1,769.7 | 1,780.36 | 1,780.36 | 1,810.62 | 1,765 | 489,818 |
| March 04, 2026 | 1,731.76 | 1,769.03 | 1,769.03 | 1,789 | 1,727 | 520,948 |
| March 03, 2026 | 1,688.88 | 1,714.01 | 1,714.01 | 1,721.96 | 1,660.2 | 977,641 |
| March 02, 2026 | 1,700.15 | 1,777 | 1,777 | 1,780 | 1,682.12 | 818,928 |
| February 27, 2026 | 1,739.37 | 1,757.58 | 1,757.58 | 1,775.98 | 1,721.41 | 787,422 |
| February 26, 2026 | 1,791 | 1,740.88 | 1,740.88 | 1,796 | 1,731.26 | 1.09M |
| February 25, 2026 | 1,760.12 | 1,767.71 | 1,767.71 | 1,781.48 | 1,654.24 | 2.38M |
| February 24, 2026 | 1,885 | 1,922.56 | 1,922.56 | 1,928.96 | 1,857.12 | 900,838 |
| February 23, 2026 | 1,995.35 | 1,864.46 | 1,864.46 | 2,008.19 | 1,848.91 | 757,900 |
| February 20, 2026 | 1,986.01 | 1,996.87 | 1,996.87 | 2,020.55 | 1,964.87 | 360,289 |
| February 19, 2026 | 2,009.08 | 1,996.55 | 1,996.55 | 2,025.39 | 1,990.18 | 284,678 |
| February 18, 2026 | 1,988.21 | 2,009.05 | 2,009.05 | 2,047.87 | 1,976 | 328,066 |
| February 17, 2026 | 1,975.39 | 1,975.51 | 1,975.51 | 2,006.66 | 1,931.12 | 425,711 |
| February 13, 2026 | 1,990.26 | 1,988.26 | 1,988.26 | 2,006.32 | 1,963.47 | 425,771 |
| February 12, 2026 | 2,092.62 | 2,007 | 2,007 | 2,113.9 | 1,997 | 584,395 |
| February 11, 2026 | 2,053.23 | 2,018.18 | 2,018.18 | 2,060 | 1,972 | 471,003 |
| February 10, 2026 | 2,035.18 | 2,025.32 | 2,025.32 | 2,082.09 | 2,012.33 | 545,650 |
| February 09, 2026 | 1,984.02 | 2,035.59 | 2,035.59 | 2,037.02 | 1,958.88 | 546,634 |
| February 06, 2026 | 2,042.43 | 1,970.15 | 1,970.15 | 2,042.43 | 1,913 | 924,334 |
| February 05, 2026 | 2,066.02 | 2,034.76 | 2,034.76 | 2,094.09 | 2,024.14 | 519,063 |
| February 04, 2026 | 2,085.31 | 2,052.78 | 2,052.78 | 2,090.26 | 1,985.34 | 766,896 |
| February 03, 2026 | 2,145 | 2,099.9 | 2,099.9 | 2,158.27 | 2,065.64 | 499,297 |
| February 02, 2026 | 2,134.51 | 2,147.22 | 2,147.22 | 2,184.9 | 2,112.28 | 342,198 |
| January 30, 2026 | 2,200 | 2,147.79 | 2,147.79 | 2,226.68 | 2,129 | 554,204 |
| January 29, 2026 | 2,268.98 | 2,218.14 | 2,218.14 | 2,292.34 | 2,209.93 | 418,727 |
| January 28, 2026 | 2,303.91 | 2,268.6 | 2,268.6 | 2,342 | 2,266.35 | 485,456 |
| January 27, 2026 | 2,222 | 2,295 | 2,295 | 2,302.46 | 2,205 | 506,461 |
| January 26, 2026 | 2,131.47 | 2,212.62 | 2,212.62 | 2,241.99 | 2,127.97 | 539,447 |
| January 23, 2026 | 2,145 | 2,137.29 | 2,137.29 | 2,153.46 | 2,100.31 | 467,184 |
| January 22, 2026 | 2,113.41 | 2,153.75 | 2,153.75 | 2,166 | 2,111.01 | 872,953 |
| January 21, 2026 | 2,044.64 | 2,057.77 | 2,057.77 | 2,093.51 | 2,032.01 | 942,338 |
| January 20, 2026 | 2,049.04 | 2,034.82 | 2,034.82 | 2,110.36 | 2,028.21 | 536,212 |
| January 16, 2026 | 2,104.74 | 2,075.01 | 2,075.01 | 2,110.04 | 2,061.62 | 528,839 |
| January 15, 2026 | 2,137.12 | 2,098.85 | 2,098.85 | 2,151.38 | 2,084.61 | 423,459 |
| January 14, 2026 | 2,055.7 | 2,101.95 | 2,101.95 | 2,108 | 2,041.59 | 488,639 |
| January 13, 2026 | 2,127.21 | 2,073.57 | 2,073.57 | 2,130.15 | 2,030.91 | 690,139 |
| January 12, 2026 | 2,164.27 | 2,149.9 | 2,149.9 | 2,165.03 | 2,122.57 | 408,556 |
| January 09, 2026 | 2,191.5 | 2,178.41 | 2,178.41 | 2,193.06 | 2,162 | 308,836 |
| January 08, 2026 | 2,176.7 | 2,179.8 | 2,179.8 | 2,200.7 | 2,160.02 | 340,766 |
| January 07, 2026 | 2,187.04 | 2,162.61 | 2,162.61 | 2,188.49 | 2,130 | 382,440 |
| January 06, 2026 | 2,142.17 | 2,187.04 | 2,187.04 | 2,239.95 | 2,138 | 675,645 |
| January 05, 2026 | 2,011.94 | 2,148.62 | 2,148.62 | 2,211.93 | 2,010.89 | 1.07M |
| January 02, 2026 | 2,027.55 | 1,973.7 | 1,973.7 | 2,035 | 1,968.88 | 502,483 |
| December 31, 2025 | 2,017.15 | 2,014.26 | 2,014.26 | 2,027.73 | 2,007.5 | 193,582 |
| December 30, 2025 | 2,014.92 | 2,020.88 | 2,020.88 | 2,025.19 | 1,997.06 | 294,173 |
| December 29, 2025 | 1,995 | 2,014.97 | 2,014.97 | 2,039.76 | 1,986 | 276,102 |
| December 26, 2025 | 1,998.08 | 2,005.71 | 2,005.71 | 2,011.99 | 1,994.01 | 191,508 |
| December 24, 2025 | 1,996 | 1,998.21 | 1,998.21 | 2,008.17 | 1,982.12 | 98,153 |
| December 23, 2025 | 1,992.35 | 1,995.07 | 1,995.07 | 2,006.66 | 1,974.01 | 252,610 |
| December 22, 2025 | 2,009.88 | 1,993.65 | 1,993.65 | 2,013 | 1,960.03 | 311,112 |
| December 19, 2025 | 1,969.84 | 1,997.61 | 1,997.61 | 2,014.46 | 1,962 | 729,968 |
| December 18, 2025 | 1,932.49 | 1,964.46 | 1,964.46 | 1,983.22 | 1,932.49 | 686,120 |
| December 17, 2025 | 1,945.12 | 1,916.28 | 1,916.28 | 1,956.05 | 1,901.83 | 665,999 |
| December 16, 2025 | 1,964.44 | 1,933.72 | 1,933.72 | 1,974.3 | 1,906.18 | 908,305 |
| December 15, 2025 | 2,028.86 | 1,966.76 | 1,966.76 | 2,028.86 | 1,955.11 | 487,100 |
| December 12, 2025 | 2,014.65 | 2,015.89 | 2,015.89 | 2,050.49 | 2,005 | 401,373 |