687.87
+1.045(+0.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 824.18 | 687.87 | 687.87 | 824.18 | 683.93 | 12,860 |
| February 19, 2026 | 731.53 | 686.12 | 686.12 | 731.53 | 684.81 | 9,546 |
| February 18, 2026 | 820.38 | 690.13 | 690.13 | 820.38 | 684.92 | 8,058 |
| February 17, 2026 | 701.89 | 683.65 | 683.65 | 701.89 | 678 | 2,389 |
| February 16, 2026 | 705.95 | 683.23 | 683.23 | 705.95 | 682.46 | 3,074 |
| February 13, 2026 | 727.94 | 685.51 | 685.51 | 727.94 | 679.91 | 11,449 |
| February 12, 2026 | 716.82 | 686.74 | 686.74 | 716.82 | 685.76 | 4,236 |
| February 11, 2026 | 835.53 | 694.29 | 694.29 | 835.53 | 690.97 | 10,813 |
| February 10, 2026 | 717.02 | 696.28 | 696.28 | 717.02 | 695.11 | 5,919 |
| February 09, 2026 | 730.99 | 696.26 | 696.26 | 730.99 | 689.97 | 6,287 |
| February 06, 2026 | 723.12 | 689.62 | 689.62 | 723.12 | 677.61 | 7,701 |
| February 05, 2026 | 730.23 | 682.19 | 682.19 | 730.23 | 677.99 | 15,260 |
| February 04, 2026 | 734.71 | 688.9 | 688.9 | 734.71 | 688.72 | 5,609 |
| February 03, 2026 | 699.28 | 693.13 | 693.13 | 699.84 | 692.49 | 15,139 |
| February 02, 2026 | 734.27 | 696.98 | 696.98 | 734.27 | 686.58 | 5,928 |
| January 30, 2026 | 726 | 692.71 | 692.71 | 726 | 688.95 | 5,042 |
| January 29, 2026 | 720.46 | 689.85 | 689.85 | 720.46 | 687.04 | 4,014 |
| January 28, 2026 | 837.55 | 697.17 | 697.17 | 837.55 | 697.17 | 8,226 |
| January 27, 2026 | 696.71 | 697.96 | 697.96 | 698.19 | 695.42 | 6,619 |
| January 26, 2026 | 711.27 | 694.85 | 694.85 | 711.27 | 688.71 | 4,647 |
| January 23, 2026 | 691.74 | 691.78 | 691.78 | 692.35 | 688.88 | 10,923 |
| January 22, 2026 | 714 | 691.72 | 691.72 | 714 | 689 | 6,959 |
| January 21, 2026 | 681.42 | 685.19 | 685.19 | 686.82 | 677.75 | 6,774 |
| January 20, 2026 | 698.72 | 685.69 | 685.69 | 698.72 | 680.66 | 8,138 |
| January 19, 2026 | 710.35 | 686.23 | 686.23 | 710.35 | 684.48 | 5,813 |
| January 16, 2026 | 696.25 | 694.37 | 694.37 | 696.57 | 692.02 | 12,049 |
| January 15, 2026 | 732.35 | 696.42 | 696.42 | 732.35 | 692.76 | 24,768 |
| January 14, 2026 | 834.88 | 690.91 | 690.91 | 834.88 | 688.33 | 5,134 |
| January 13, 2026 | 737.99 | 695.74 | 695.74 | 737.99 | 694 | 5,100 |
| January 12, 2026 | 692.19 | 696.22 | 696.22 | 696.43 | 690.38 | 4,780 |
| January 09, 2026 | 691.46 | 694.42 | 694.42 | 695.37 | 691.1 | 4,800 |
| January 08, 2026 | 710.84 | 690.95 | 690.95 | 710.84 | 689.54 | 5,435 |
| January 07, 2026 | 829.09 | 694.26 | 694.26 | 829.09 | 692.49 | 4,176 |
| January 06, 2026 | 828.46 | 690.91 | 690.91 | 828.46 | 688.25 | 6,732 |
| January 05, 2026 | 686.1 | 690.39 | 690.39 | 690.67 | 685.68 | 7,940 |
| January 02, 2026 | 686.92 | 683.79 | 683.79 | 688.53 | 682.79 | 5,871 |
| December 31, 2025 | 687.63 | 688.36 | 688.36 | 688.36 | 686.95 | 589 |
| December 30, 2025 | 709.84 | 690.01 | 690.01 | 709.84 | 688.58 | 8,051 |
| December 29, 2025 | 731.18 | 688.85 | 688.85 | 731.18 | 688.5 | 4,907 |
| December 24, 2025 | 825.94 | 689.8 | 689.8 | 825.94 | 689 | 1,662 |
| December 23, 2025 | 823.57 | 688.29 | 688.29 | 823.57 | 685.1 | 2,074 |
| December 22, 2025 | 722.74 | 686.31 | 686.31 | 722.74 | 684.18 | 3,539 |
| December 19, 2025 | 706.2 | 683.5 | 683.5 | 706.2 | 678.4 | 27,398 |
| December 18, 2025 | 810.43 | 681.38 | 681.38 | 810.43 | 674.46 | 4,596 |
| December 17, 2025 | 701.52 | 675.36 | 675.36 | 701.52 | 675 | 4,465 |
| December 16, 2025 | 699.07 | 678.48 | 678.48 | 699.07 | 678 | 20,163 |
| December 15, 2025 | 700.53 | 684.24 | 684.24 | 700.53 | 681 | 5,968 |
| December 12, 2025 | 727.99 | 682.84 | 682.84 | 727.99 | 681.5 | 4,322 |
| December 11, 2025 | 704.67 | 686.79 | 686.79 | 704.67 | 682.94 | 9,473 |
| December 10, 2025 | 823.53 | 685.15 | 685.15 | 823.53 | 683.27 | 6,443 |
| December 09, 2025 | 706.72 | 686.28 | 686.28 | 706.72 | 684.21 | 4,787 |
| December 08, 2025 | 688.61 | 685.1 | 685.1 | 688.81 | 684.59 | 7,669 |
| December 05, 2025 | 725.86 | 687.1 | 687.1 | 725.86 | 685.33 | 12,813 |
| December 04, 2025 | 685.64 | 684.78 | 684.78 | 687.1 | 684 | 3,794 |
| December 03, 2025 | 684.41 | 684.72 | 684.72 | 685.53 | 680.84 | 4,827 |
| December 02, 2025 | 680.84 | 681.87 | 681.87 | 685.36 | 680.41 | 6,428 |
| December 01, 2025 | 680.52 | 682.53 | 682.53 | 683.5 | 679.49 | 9,077 |
| November 28, 2025 | 685.08 | 684.04 | 684.04 | 817.83 | 681.52 | 4,023 |
| November 27, 2025 | 681.71 | 681.53 | 681.53 | 682.06 | 681.2 | 2,186 |
| November 26, 2025 | 806.62 | 682.49 | 682.49 | 806.62 | 677.79 | 7,641 |