1,204.10
+28.88(+2.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,160.31 | 1,204.1 | 1,204.1 | 1,205.75 | 1,160.31 | 375,908 |
| February 19, 2026 | 1,170.28 | 1,175.22 | 1,175.22 | 1,175.62 | 1,152.85 | 302,187 |
| February 18, 2026 | 1,177.73 | 1,188.32 | 1,188.32 | 1,202.92 | 1,172.35 | 346,295 |
| February 17, 2026 | 1,150.15 | 1,173.18 | 1,173.18 | 1,191.35 | 1,139.63 | 446,781 |
| February 13, 2026 | 1,149.06 | 1,171.47 | 1,171.47 | 1,173.38 | 1,136.09 | 434,361 |
| February 12, 2026 | 1,206.25 | 1,155.93 | 1,155.93 | 1,225.17 | 1,151.23 | 726,415 |
| February 11, 2026 | 1,165 | 1,196.73 | 1,196.73 | 1,204 | 1,154.4 | 769,172 |
| February 10, 2026 | 1,197.26 | 1,142.02 | 1,142.02 | 1,197.26 | 1,127.34 | 779,600 |
| February 09, 2026 | 1,216 | 1,206.18 | 1,206.18 | 1,240.9 | 1,180.22 | 660,941 |
| February 06, 2026 | 1,250 | 1,229.82 | 1,229.82 | 1,250 | 1,169.62 | 1.56M |
| February 05, 2026 | 1,125.6 | 1,158.86 | 1,158.86 | 1,179 | 1,100 | 674,690 |
| February 04, 2026 | 1,167.5 | 1,136.83 | 1,136.83 | 1,226.3 | 1,109 | 1.26M |
| February 03, 2026 | 1,185.01 | 1,164.83 | 1,164.83 | 1,199.76 | 1,142.71 | 840,300 |
| February 02, 2026 | 1,110.68 | 1,173.22 | 1,173.22 | 1,182.41 | 1,100 | 729,334 |
| January 30, 2026 | 1,153.73 | 1,124.15 | 1,124.15 | 1,188.66 | 1,113.84 | 1.05M |
| January 29, 2026 | 1,165.93 | 1,183.15 | 1,183.15 | 1,185.05 | 1,120.99 | 642,902 |
| January 28, 2026 | 1,110.48 | 1,161.78 | 1,161.78 | 1,171.57 | 1,109.5 | 668,070 |
| January 27, 2026 | 1,094.14 | 1,095.49 | 1,095.49 | 1,110.18 | 1,088.01 | 578,936 |
| January 26, 2026 | 1,062.26 | 1,068.14 | 1,068.14 | 1,077.25 | 1,051.96 | 683,704 |
| January 23, 2026 | 1,077.61 | 1,063.74 | 1,063.74 | 1,087.44 | 1,050.88 | 402,564 |
| January 22, 2026 | 1,092.64 | 1,076.67 | 1,076.67 | 1,098.93 | 1,071.94 | 409,423 |
| January 21, 2026 | 1,046.84 | 1,074.93 | 1,074.93 | 1,087.81 | 1,043.89 | 601,346 |
| January 20, 2026 | 1,009.51 | 1,034.49 | 1,034.49 | 1,055 | 1,008.5 | 662,063 |
| January 16, 2026 | 1,030 | 1,033.17 | 1,033.17 | 1,047.99 | 1,019.49 | 547,742 |
| January 15, 2026 | 1,016.08 | 1,009.54 | 1,009.54 | 1,041.95 | 1,008.09 | 528,623 |
| January 14, 2026 | 980.55 | 983.6 | 983.6 | 998.65 | 964.11 | 420,943 |
| January 13, 2026 | 976.54 | 983.28 | 983.28 | 1,004.74 | 975.69 | 341,351 |
| January 12, 2026 | 946.46 | 967.16 | 967.16 | 970.99 | 944 | 350,410 |
| January 09, 2026 | 965 | 958.97 | 958.97 | 975.63 | 950.41 | 529,500 |
| January 08, 2026 | 947.67 | 959.09 | 959.09 | 960.37 | 941.1 | 457,353 |
| January 07, 2026 | 990.28 | 959.08 | 959.08 | 998.59 | 936.74 | 727,196 |
| January 06, 2026 | 969.79 | 1,005.38 | 1,005.38 | 1,009.59 | 967.36 | 659,104 |
| January 05, 2026 | 946.16 | 955.03 | 955.03 | 966.06 | 938.24 | 649,149 |
| January 02, 2026 | 927.61 | 936.31 | 936.31 | 957.1 | 926.18 | 618,935 |
| December 31, 2025 | 926.36 | 906.36 | 906.36 | 928.07 | 906.33 | 283,143 |
| December 30, 2025 | 929.39 | 923.91 | 922.35 | 935.16 | 923.12 | 288,335 |
| December 29, 2025 | 938 | 930.04 | 928.47 | 949.29 | 928.9 | 446,386 |
| December 26, 2025 | 960.44 | 946.32 | 944.72 | 960.44 | 944.62 | 221,600 |
| December 24, 2025 | 954.75 | 953.25 | 953.25 | 958.08 | 947.05 | 191,715 |
| December 23, 2025 | 939.88 | 943.55 | 943.55 | 946.51 | 935.83 | 355,430 |
| December 22, 2025 | 976.05 | 945.16 | 945.16 | 976.05 | 937.1 | 569,200 |
| December 19, 2025 | 941.89 | 937.11 | 937.11 | 966.33 | 937.11 | 5.58M |
| December 18, 2025 | 936.41 | 929.48 | 929.48 | 951.63 | 922.88 | 731,426 |
| December 17, 2025 | 959.61 | 912.25 | 912.25 | 966.14 | 909 | 854,427 |
| December 16, 2025 | 947.81 | 951.36 | 951.36 | 968.84 | 942 | 577,000 |
| December 15, 2025 | 960.8 | 949.4 | 949.4 | 975 | 946.45 | 690,903 |
| December 12, 2025 | 980 | 946.51 | 946.51 | 988.1 | 941.37 | 781,916 |
| December 11, 2025 | 967.62 | 981.48 | 981.48 | 987.59 | 950.55 | 590,872 |
| December 10, 2025 | 968.54 | 979.02 | 979.02 | 989.25 | 962.95 | 446,734 |
| December 09, 2025 | 980 | 963.06 | 963.06 | 988.05 | 957.39 | 334,948 |
| December 08, 2025 | 976.03 | 983.58 | 983.58 | 1,002.5 | 974.46 | 444,838 |
| December 05, 2025 | 964.25 | 963.28 | 963.28 | 971.12 | 954.39 | 348,120 |
| December 04, 2025 | 950.1 | 952.74 | 952.74 | 959.38 | 931.98 | 443,352 |
| December 03, 2025 | 954.31 | 958.02 | 958.02 | 962.22 | 933.82 | 464,203 |
| December 02, 2025 | 938.65 | 952.18 | 952.18 | 963.91 | 931.6 | 603,031 |
| December 01, 2025 | 908.72 | 928.35 | 928.35 | 937.69 | 894.39 | 545,000 |
| November 28, 2025 | 919.06 | 928.17 | 928.17 | 930.4 | 910.03 | 357,406 |
| November 26, 2025 | 920.19 | 924.95 | 924.95 | 931.78 | 914.34 | 603,712 |
| November 25, 2025 | 883.69 | 908.61 | 908.61 | 913.26 | 864.45 | 559,769 |
| November 24, 2025 | 887.69 | 892.97 | 892.97 | 903.63 | 881.89 | 1.15M |