7,580.51
+54.37(+0.72%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,553 | 7,575.64 | 7,575.64 | 7,703.62 | 7,496.91 | 22,225 |
| February 19, 2026 | 7,515 | 7,526.14 | 7,526.14 | 7,584.62 | 7,470.14 | 24,300 |
| February 18, 2026 | 7,394.38 | 7,523.12 | 7,523.12 | 7,544.79 | 7,360.38 | 22,500 |
| February 17, 2026 | 7,453.38 | 7,421 | 7,421 | 7,468.5 | 7,265.99 | 30,600 |
| February 13, 2026 | 8,125.13 | 7,507.43 | 7,507.43 | 8,125.13 | 7,498.42 | 39,525 |
| February 12, 2026 | 8,150 | 8,096.16 | 8,096.16 | 8,200 | 8,071.26 | 30,928 |
| February 11, 2026 | 8,060 | 8,097.25 | 8,097.25 | 8,125 | 7,991.01 | 24,700 |
| February 10, 2026 | 7,964.87 | 8,094.28 | 8,094.28 | 8,125.07 | 7,949.34 | 19,014 |
| February 09, 2026 | 8,034.78 | 7,882.25 | 7,882.25 | 8,049.78 | 7,876.45 | 19,200 |
| February 06, 2026 | 8,062.2 | 8,009.84 | 8,009.84 | 8,099 | 7,785.09 | 34,335 |
| February 05, 2026 | 8,050 | 8,044.79 | 8,044.79 | 8,144.2 | 8,000 | 24,636 |
| February 04, 2026 | 7,820 | 8,025.84 | 8,025.84 | 8,098.33 | 7,801.2 | 34,400 |
| February 03, 2026 | 7,689.57 | 7,770.86 | 7,770.86 | 8,000 | 7,680.57 | 22,919 |
| February 02, 2026 | 7,576.01 | 7,718.38 | 7,718.38 | 7,727.65 | 7,546.74 | 25,640 |
| January 30, 2026 | 7,530 | 7,644.48 | 7,644.48 | 7,647.97 | 7,440.75 | 23,089 |
| January 29, 2026 | 7,685.96 | 7,623.76 | 7,623.76 | 7,793.7 | 7,544.4 | 22,539 |
| January 28, 2026 | 7,638.98 | 7,636.72 | 7,636.72 | 7,851.22 | 7,581.2 | 24,029 |
| January 27, 2026 | 7,665 | 7,520.48 | 7,520.48 | 7,665 | 7,460.78 | 33,074 |
| January 26, 2026 | 7,670.52 | 7,664.48 | 7,664.48 | 7,723.6 | 7,558.09 | 24,731 |
| January 23, 2026 | 7,777.32 | 7,645.15 | 7,645.15 | 7,948.78 | 7,591.3 | 27,133 |
| January 22, 2026 | 7,820 | 7,762.31 | 7,762.31 | 7,898.01 | 7,760.39 | 33,042 |
| January 21, 2026 | 7,556.98 | 7,793.01 | 7,793.01 | 7,825.52 | 7,556.98 | 26,314 |
| January 20, 2026 | 7,450.02 | 7,536.28 | 7,536.28 | 7,554.44 | 7,421.74 | 37,203 |
| January 16, 2026 | 7,608.34 | 7,561.54 | 7,561.54 | 7,622.69 | 7,420.54 | 79,500 |
| January 15, 2026 | 7,620.25 | 7,623.01 | 7,623.01 | 7,656.27 | 7,494.17 | 21,800 |
| January 14, 2026 | 7,617.97 | 7,580.76 | 7,580.76 | 7,690.82 | 7,558.7 | 23,533 |
| January 13, 2026 | 7,660 | 7,672.87 | 7,672.87 | 7,676.98 | 7,500 | 18,078 |
| January 12, 2026 | 7,608.97 | 7,591.75 | 7,591.75 | 7,713.31 | 7,483.34 | 33,300 |
| January 09, 2026 | 7,466.73 | 7,574.56 | 7,574.56 | 7,625.15 | 7,340 | 39,873 |
| January 08, 2026 | 7,201.42 | 7,372.95 | 7,372.95 | 7,390 | 7,113 | 23,653 |
| January 07, 2026 | 7,280.6 | 7,146.45 | 7,146.45 | 7,331.99 | 7,130.51 | 28,799 |
| January 06, 2026 | 7,272 | 7,237.2 | 7,237.2 | 7,272 | 7,022 | 50,792 |
| January 05, 2026 | 7,251.1 | 7,321.21 | 7,321.21 | 7,425.53 | 7,251.1 | 22,239 |
| January 02, 2026 | 7,287.27 | 7,278.87 | 7,278.87 | 7,388 | 7,240 | 21,600 |
| December 31, 2025 | 7,331.43 | 7,292.77 | 7,292.77 | 7,391.64 | 7,280 | 14,800 |
| December 30, 2025 | 7,352.56 | 7,327.2 | 7,327.2 | 7,365 | 7,283.96 | 11,700 |
| December 29, 2025 | 7,380 | 7,355.26 | 7,355.26 | 7,420 | 7,329.8 | 17,200 |
| December 26, 2025 | 7,399.02 | 7,382.16 | 7,382.16 | 7,426.24 | 7,342.41 | 12,266 |
| December 24, 2025 | 7,309.24 | 7,385.29 | 7,385.29 | 7,435 | 7,301 | 10,700 |
| December 23, 2025 | 7,439.98 | 7,338.05 | 7,338.05 | 7,439.98 | 7,266.78 | 19,366 |
| December 22, 2025 | 7,450 | 7,397.07 | 7,397.07 | 7,495 | 7,369.61 | 24,320 |
| December 19, 2025 | 7,531.34 | 7,399.71 | 7,399.71 | 7,596.46 | 7,369 | 66,254 |
| December 18, 2025 | 7,581.68 | 7,565.81 | 7,565.81 | 7,614.71 | 7,496.02 | 18,990 |
| December 17, 2025 | 7,444.98 | 7,472.55 | 7,472.55 | 7,605 | 7,418.66 | 21,100 |
| December 16, 2025 | 7,628.42 | 7,520.98 | 7,520.98 | 7,659.51 | 7,519.66 | 13,444 |
| December 15, 2025 | 7,569.32 | 7,632.35 | 7,632.35 | 7,632.35 | 7,532.02 | 18,300 |
| December 12, 2025 | 7,554.13 | 7,517.81 | 7,517.81 | 7,589.84 | 7,471.39 | 16,609 |
| December 11, 2025 | 7,500.02 | 7,493 | 7,493 | 7,609.99 | 7,488.34 | 10,423 |
| December 10, 2025 | 7,345 | 7,504.37 | 7,504.37 | 7,525 | 7,345 | 17,100 |
| December 09, 2025 | 7,478.99 | 7,306.07 | 7,306.07 | 7,478.99 | 7,299.02 | 12,987 |
| December 08, 2025 | 7,501.19 | 7,438.36 | 7,438.36 | 7,540.52 | 7,435.88 | 20,448 |
| December 05, 2025 | 7,473.42 | 7,538.08 | 7,538.08 | 7,578.68 | 7,473.42 | 16,231 |
| December 04, 2025 | 7,644.95 | 7,519.67 | 7,519.67 | 7,666.16 | 7,483.62 | 20,181 |
| December 03, 2025 | 7,648.01 | 7,679.42 | 7,679.42 | 7,746.79 | 7,628.04 | 21,103 |
| December 02, 2025 | 7,563.28 | 7,601.1 | 7,601.1 | 7,655 | 7,517.09 | 17,270 |
| December 01, 2025 | 7,450 | 7,517.09 | 7,517.09 | 7,614.53 | 7,450 | 17,300 |
| November 28, 2025 | 7,555.01 | 7,518.72 | 7,518.72 | 7,607.46 | 7,490.51 | 6,440 |
| November 26, 2025 | 7,435.94 | 7,566.67 | 7,566.67 | 7,593.8 | 7,435.94 | 15,020 |
| November 25, 2025 | 7,340 | 7,453.38 | 7,453.38 | 7,478.5 | 7,335.22 | 18,812 |
| November 24, 2025 | 7,224.3 | 7,263.52 | 7,263.52 | 7,354.99 | 7,224.3 | 36,240 |