1,377.55
+1.02(+0.07%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,367.92 | 1,377.55 | 1,377.55 | 1,397.29 | 1,360.61 | 156,975 |
| February 19, 2026 | 1,368.09 | 1,376.53 | 1,376.53 | 1,381.63 | 1,357.74 | 101,711 |
| February 18, 2026 | 1,346.25 | 1,375.57 | 1,375.57 | 1,383.98 | 1,346.25 | 119,748 |
| February 17, 2026 | 1,350 | 1,353.24 | 1,353.24 | 1,369 | 1,341.61 | 146,700 |
| February 13, 2026 | 1,361.75 | 1,360.95 | 1,360.95 | 1,377.86 | 1,351.72 | 156,200 |
| February 12, 2026 | 1,386.41 | 1,357.92 | 1,357.92 | 1,391.33 | 1,328.17 | 161,807 |
| February 11, 2026 | 1,391.9 | 1,392.65 | 1,392.65 | 1,407.17 | 1,385.68 | 153,448 |
| February 10, 2026 | 1,386.75 | 1,399.22 | 1,399.22 | 1,422.36 | 1,373.36 | 145,000 |
| February 09, 2026 | 1,370.48 | 1,380.88 | 1,380.88 | 1,390.93 | 1,345.67 | 251,400 |
| February 06, 2026 | 1,384.03 | 1,373.57 | 1,373.57 | 1,392.98 | 1,325.05 | 229,700 |
| February 05, 2026 | 1,383.93 | 1,382.85 | 1,382.85 | 1,391.94 | 1,366.92 | 174,300 |
| February 04, 2026 | 1,389.53 | 1,389.73 | 1,389.73 | 1,414.04 | 1,381.75 | 102,400 |
| February 03, 2026 | 1,387.96 | 1,369.9 | 1,369.9 | 1,425 | 1,362.5 | 124,228 |
| February 02, 2026 | 1,364.5 | 1,385.61 | 1,385.61 | 1,388.79 | 1,356 | 157,400 |
| January 30, 2026 | 1,374.04 | 1,373.24 | 1,373.24 | 1,393.77 | 1,365.42 | 156,521 |
| January 29, 2026 | 1,392.02 | 1,392.8 | 1,392.8 | 1,401.99 | 1,363 | 147,102 |
| January 28, 2026 | 1,413.25 | 1,401.64 | 1,401.64 | 1,419.86 | 1,397.41 | 109,022 |
| January 27, 2026 | 1,419.35 | 1,425.18 | 1,425.18 | 1,441.95 | 1,416.59 | 105,900 |
| January 26, 2026 | 1,405.23 | 1,425.67 | 1,425.67 | 1,434.35 | 1,399.8 | 86,729 |
| January 23, 2026 | 1,433.57 | 1,406.36 | 1,406.36 | 1,433.76 | 1,392.16 | 123,725 |
| January 22, 2026 | 1,449.78 | 1,438.11 | 1,438.11 | 1,456.75 | 1,431 | 91,600 |
| January 21, 2026 | 1,410.27 | 1,442.93 | 1,442.93 | 1,448.26 | 1,400.15 | 154,800 |
| January 20, 2026 | 1,428.01 | 1,403.58 | 1,403.58 | 1,433.92 | 1,390.02 | 264,138 |
| January 16, 2026 | 1,490.35 | 1,460.63 | 1,460.63 | 1,495.8 | 1,448.54 | 188,900 |
| January 15, 2026 | 1,494.77 | 1,496.61 | 1,496.61 | 1,502.5 | 1,468.17 | 96,419 |
| January 14, 2026 | 1,480 | 1,485.56 | 1,485.56 | 1,498.5 | 1,469.38 | 109,810 |
| January 13, 2026 | 1,500 | 1,484.78 | 1,484.78 | 1,514.42 | 1,454.36 | 147,620 |
| January 12, 2026 | 1,485.52 | 1,491.99 | 1,491.99 | 1,497.15 | 1,468.64 | 106,826 |
| January 09, 2026 | 1,467.87 | 1,485.12 | 1,485.12 | 1,500 | 1,467.51 | 142,400 |
| January 08, 2026 | 1,459.55 | 1,465.2 | 1,465.2 | 1,483.27 | 1,446.5 | 149,838 |
| January 07, 2026 | 1,483 | 1,470.87 | 1,470.87 | 1,496.36 | 1,459.37 | 89,953 |
| January 06, 2026 | 1,440.21 | 1,485.15 | 1,485.15 | 1,492.9 | 1,440.21 | 125,800 |
| January 05, 2026 | 1,408.24 | 1,446.63 | 1,446.63 | 1,452.71 | 1,408.24 | 121,500 |
| January 02, 2026 | 1,398.87 | 1,411.39 | 1,411.39 | 1,413.99 | 1,384.48 | 131,747 |
| December 31, 2025 | 1,409.07 | 1,394.19 | 1,394.19 | 1,417.78 | 1,394.02 | 64,206 |
| December 30, 2025 | 1,411.92 | 1,414.32 | 1,414.32 | 1,417.4 | 1,405.31 | 73,447 |
| December 29, 2025 | 1,419.29 | 1,419.47 | 1,419.47 | 1,425.68 | 1,407.07 | 68,703 |
| December 26, 2025 | 1,417.16 | 1,420.1 | 1,420.1 | 1,422.53 | 1,412.5 | 39,635 |
| December 24, 2025 | 1,414.78 | 1,417.16 | 1,417.16 | 1,419.9 | 1,411.09 | 23,052 |
| December 23, 2025 | 1,409.59 | 1,414.6 | 1,414.6 | 1,416.64 | 1,399.68 | 82,700 |
| December 22, 2025 | 1,411.88 | 1,412.41 | 1,412.41 | 1,420.26 | 1,400.02 | 91,245 |
| December 19, 2025 | 1,392.79 | 1,402.51 | 1,402.51 | 1,406.36 | 1,380.93 | 445,200 |
| December 18, 2025 | 1,400.89 | 1,389.42 | 1,389.42 | 1,406.98 | 1,385.87 | 134,044 |
| December 17, 2025 | 1,375.82 | 1,384.68 | 1,384.68 | 1,404.21 | 1,375.82 | 153,300 |
| December 16, 2025 | 1,414.7 | 1,386.45 | 1,386.45 | 1,417.42 | 1,383.99 | 142,500 |
| December 15, 2025 | 1,415.55 | 1,412.47 | 1,412.47 | 1,423.15 | 1,402.01 | 131,300 |
| December 12, 2025 | 1,425.24 | 1,393.64 | 1,393.64 | 1,425.24 | 1,389.92 | 161,737 |
| December 11, 2025 | 1,413.59 | 1,421.58 | 1,421.58 | 1,422.85 | 1,400 | 144,000 |
| December 10, 2025 | 1,377.35 | 1,405.85 | 1,405.85 | 1,420.13 | 1,361 | 143,200 |
| December 09, 2025 | 1,382.8 | 1,371.42 | 1,371.42 | 1,400.92 | 1,371.12 | 113,688 |
| December 08, 2025 | 1,407.3 | 1,381.37 | 1,381.37 | 1,409.56 | 1,363.86 | 189,202 |
| December 05, 2025 | 1,422.82 | 1,414.86 | 1,414.86 | 1,430.83 | 1,404.45 | 103,912 |
| December 04, 2025 | 1,441.14 | 1,422.81 | 1,422.81 | 1,441.14 | 1,393.37 | 128,397 |
| December 03, 2025 | 1,453.22 | 1,434.88 | 1,434.88 | 1,463.98 | 1,434 | 161,100 |
| December 02, 2025 | 1,463.15 | 1,447.16 | 1,447.16 | 1,472.83 | 1,446.22 | 146,300 |
| December 01, 2025 | 1,473.53 | 1,468.09 | 1,468.09 | 1,488.44 | 1,463.45 | 107,800 |
| November 28, 2025 | 1,486 | 1,476.72 | 1,476.72 | 1,492.07 | 1,470.26 | 57,245 |
| November 26, 2025 | 1,492.25 | 1,486.55 | 1,486.55 | 1,504.85 | 1,473.67 | 126,356 |
| November 25, 2025 | 1,478.04 | 1,506.02 | 1,506.02 | 1,525.17 | 1,473.85 | 220,157 |
| November 24, 2025 | 1,451.89 | 1,470.14 | 1,470.14 | 1,476.54 | 1,434.86 | 253,732 |