661.80
+1.4(+0.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 672.6 | 661.8 | 661.8 | 686 | 620.2 | 2,641 |
| February 19, 2026 | 690.6 | 660.4 | 660.4 | 690.6 | 618.2 | 3,548 |
| February 18, 2026 | 647.2 | 727 | 727 | 732 | 647.2 | 2,406 |
| February 17, 2026 | 593.2 | 619.6 | 619.6 | 622.2 | 561.8 | 2,097 |
| February 16, 2026 | 650.6 | 605.5 | 605.5 | 650.6 | 602.8 | 121 |
| February 13, 2026 | 570.4 | 606.6 | 606.6 | 610 | 548.6 | 4,180 |
| February 12, 2026 | 684 | 649.6 | 649.6 | 707 | 649 | 3,843 |
| February 11, 2026 | 743.2 | 671.4 | 671.4 | 753.6 | 670.8 | 2,617 |
| February 10, 2026 | 820.8 | 781 | 785.6 | 857.4 | 775.8 | 3,016 |
| February 09, 2026 | 728 | 770 | 770 | 771.2 | 695.4 | 2,836 |
| February 06, 2026 | 593.8 | 704 | 703.8 | 723.8 | 592.6 | 3,912 |
| February 05, 2026 | 781.8 | 659.6 | 659.6 | 796.2 | 653.2 | 6,686 |
| February 04, 2026 | 1,180 | 1,088 | 1,088 | 1,184.5 | 1,088 | 4,123 |
| February 03, 2026 | 1,342.5 | 1,110 | 1,288 | 1,349.5 | 1,100 | 4,025 |
| February 02, 2026 | 907 | 1,032.5 | 1,032.5 | 1,040 | 898.8 | 2,326 |
| January 30, 2026 | 1,039 | 997.2 | 997.2 | 1,054 | 990 | 1,652 |
| January 29, 2026 | 1,254.5 | 1,037.5 | 1,044 | 1,263 | 970 | 3,771 |
| January 28, 2026 | 1,430 | 1,332 | 1,332 | 1,430 | 1,327 | 745 |
| January 27, 2026 | 1,498 | 1,467 | 1,467 | 1,514 | 1,430 | 166 |
| January 26, 2026 | 1,504 | 1,520 | 1,520 | 1,547.5 | 1,474 | 315 |
| January 23, 2026 | 1,447.5 | 1,479.5 | 1,479.5 | 1,500 | 1,416 | 1,699 |
| January 22, 2026 | 1,465.5 | 1,459.5 | 1,459.5 | 1,514.5 | 1,409.5 | 1,017 |
| January 21, 2026 | 1,529 | 1,440.5 | 1,440.5 | 1,542.5 | 1,428 | 865 |
| January 20, 2026 | 1,438.5 | 1,535.5 | 1,535.5 | 1,536 | 1,396 | 1,595 |
| January 19, 2026 | 1,534 | 1,496 | 1,496 | 1,534 | 1,468.5 | 401 |
| January 16, 2026 | 1,789.5 | 1,666 | 1,666 | 1,888 | 1,609.5 | 852 |
| January 15, 2026 | 1,794.5 | 1,797.5 | 1,797.5 | 1,857 | 1,760.5 | 629 |
| January 14, 2026 | 1,786.5 | 1,692.5 | 1,692.5 | 1,859 | 1,678.5 | 1,021 |
| January 13, 2026 | 1,823 | 1,832.5 | 1,832.5 | 1,851 | 1,737 | 545 |
| January 12, 2026 | 1,708 | 1,785.5 | 1,785.5 | 1,858.5 | 1,669 | 780 |
| January 09, 2026 | 1,764 | 1,763.5 | 1,763.5 | 1,801 | 1,690 | 418 |
| January 08, 2026 | 2,015 | 1,775 | 1,860 | 2,067 | 1,775 | 1,133 |
| January 07, 2026 | 1,835.5 | 1,946 | 1,934 | 1,946 | 1,785 | 435 |
| January 06, 2026 | 1,710 | 1,775 | 1,775 | 1,816 | 1,663 | 605 |
| January 05, 2026 | 1,668 | 1,719.25 | 1,719.25 | 1,729 | 1,626 | 1,000 |
| January 02, 2026 | 2,000 | 1,638.5 | 1,750 | 2,050 | 1,617 | 826 |
| December 31, 2025 | 1,900 | 1,903 | 1,903 | 1,904 | 1,887.5 | 113 |
| December 30, 2025 | 2,042 | 2,044 | 2,044 | 2,065 | 1,955.5 | 325 |
| December 29, 2025 | 2,130 | 2,096 | 2,096 | 2,158 | 2,017 | 290 |
| December 24, 2025 | 2,372 | 2,373.5 | 2,373.5 | 2,376 | 2,367 | 48 |
| December 23, 2025 | 2,376 | 2,384.5 | 2,384.5 | 2,430 | 2,308 | 316 |
| December 22, 2025 | 2,428 | 2,392.5 | 2,392.5 | 2,568 | 2,352 | 720 |
| December 19, 2025 | 2,159 | 2,298 | 2,298 | 2,317 | 2,143 | 442 |
| December 18, 2025 | 1,912.5 | 2,147 | 2,060 | 2,160 | 1,906.5 | 302 |
| December 17, 2025 | 2,208 | 1,964.25 | 2,155 | 2,261 | 1,960 | 543 |
| December 16, 2025 | 1,951 | 2,102.5 | 2,102.5 | 2,153 | 1,951 | 819 |
| December 15, 2025 | 2,062 | 2,193.5 | 2,193.5 | 2,211 | 2,044 | 474 |
| December 12, 2025 | 2,196 | 1,937 | 2,031 | 2,204 | 1,888 | 396 |
| December 11, 2025 | 2,128 | 2,080 | 2,080 | 2,193 | 2,023 | 762 |
| December 10, 2025 | 2,143 | 2,217 | 2,217 | 2,220 | 2,074 | 587 |
| December 09, 2025 | 1,982 | 2,042 | 2,042 | 2,068 | 1,968 | 250 |
| December 08, 2025 | 2,050 | 2,088.5 | 2,088.5 | 2,104 | 2,020 | 225 |
| December 05, 2025 | 1,941 | 1,951.5 | 1,951.5 | 2,009 | 1,894.5 | 427 |
| December 04, 2025 | 1,838 | 1,894.5 | 1,894.5 | 1,908 | 1,814 | 493 |
| December 03, 2025 | 1,734 | 1,771.5 | 1,771.5 | 1,800 | 1,650 | 302 |
| December 02, 2025 | 1,615.5 | 1,693.75 | 1,693.75 | 1,835.5 | 1,615 | 448 |
| December 01, 2025 | 1,573.5 | 1,604 | 1,604 | 1,616 | 1,490.5 | 328 |
| November 28, 2025 | 1,580 | 1,605.75 | 1,605.75 | 1,622 | 1,568.5 | 343 |
| November 27, 2025 | 1,600.5 | 1,592 | 1,592 | 1,600.5 | 1,561 | 103 |
| November 26, 2025 | 1,545 | 1,586.25 | 1,586.25 | 1,600 | 1,519 | 954 |