1,338.98
+8.85(+0.67%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,329.22 | 1,338.98 | 1,338.98 | 1,350.03 | 1,323.37 | 218,523 |
| February 19, 2026 | 1,312.62 | 1,330.13 | 1,330.13 | 1,340 | 1,307.96 | 235,382 |
| February 18, 2026 | 1,313.32 | 1,315.33 | 1,315.33 | 1,324.99 | 1,297.68 | 347,833 |
| February 17, 2026 | 1,298.83 | 1,302.11 | 1,302.11 | 1,306.34 | 1,278.81 | 376,800 |
| February 13, 2026 | 1,303.54 | 1,286.67 | 1,286.67 | 1,318.66 | 1,280.77 | 311,400 |
| February 12, 2026 | 1,333.78 | 1,295.97 | 1,295.97 | 1,339.83 | 1,290.51 | 457,457 |
| February 11, 2026 | 1,314.51 | 1,326.19 | 1,326.19 | 1,330.79 | 1,306.73 | 283,923 |
| February 10, 2026 | 1,320.17 | 1,311.95 | 1,311.95 | 1,332.41 | 1,300.84 | 435,300 |
| February 09, 2026 | 1,279.37 | 1,300.1 | 1,300.1 | 1,305.85 | 1,276.11 | 433,203 |
| February 06, 2026 | 1,272.99 | 1,285.53 | 1,285.53 | 1,300.62 | 1,270.27 | 391,100 |
| February 05, 2026 | 1,257.2 | 1,263.26 | 1,263.26 | 1,269.49 | 1,245.8 | 541,554 |
| February 04, 2026 | 1,282.24 | 1,264.79 | 1,264.79 | 1,291.12 | 1,248.42 | 668,532 |
| February 03, 2026 | 1,378 | 1,301.93 | 1,301.93 | 1,378.4 | 1,260.01 | 1.49M |
| February 02, 2026 | 1,430.1 | 1,435.52 | 1,435.52 | 1,440.87 | 1,404.68 | 518,743 |
| January 30, 2026 | 1,425.92 | 1,427.54 | 1,427.54 | 1,431.32 | 1,411.65 | 272,924 |
| January 29, 2026 | 1,412.59 | 1,422 | 1,422 | 1,435.79 | 1,412.59 | 354,142 |
| January 28, 2026 | 1,417.18 | 1,412.13 | 1,412.13 | 1,424.02 | 1,401.08 | 270,519 |
| January 27, 2026 | 1,438.71 | 1,427.18 | 1,427.18 | 1,448.92 | 1,422.7 | 282,400 |
| January 26, 2026 | 1,413.22 | 1,435.96 | 1,435.96 | 1,446.4 | 1,410.8 | 372,150 |
| January 23, 2026 | 1,423.17 | 1,419.19 | 1,419.19 | 1,436.79 | 1,393.35 | 330,209 |
| January 22, 2026 | 1,447.75 | 1,420.52 | 1,420.52 | 1,451 | 1,419.35 | 269,037 |
| January 21, 2026 | 1,453.63 | 1,449.98 | 1,449.98 | 1,459.99 | 1,422.08 | 436,852 |
| January 20, 2026 | 1,444.6 | 1,448.55 | 1,448.55 | 1,455.25 | 1,438.35 | 354,530 |
| January 16, 2026 | 1,440.58 | 1,450 | 1,450 | 1,463.03 | 1,436.44 | 380,049 |
| January 15, 2026 | 1,429.68 | 1,433.78 | 1,433.78 | 1,439.37 | 1,418.52 | 166,546 |
| January 14, 2026 | 1,385.56 | 1,423.84 | 1,423.84 | 1,423.84 | 1,374.48 | 285,938 |
| January 13, 2026 | 1,397.39 | 1,381.98 | 1,381.98 | 1,397.39 | 1,375.21 | 299,431 |
| January 12, 2026 | 1,391.49 | 1,386.12 | 1,386.12 | 1,399.5 | 1,376.14 | 283,405 |
| January 09, 2026 | 1,379.13 | 1,392.09 | 1,392.09 | 1,395 | 1,355.59 | 409,800 |
| January 08, 2026 | 1,403.19 | 1,377.42 | 1,377.42 | 1,414.52 | 1,356.24 | 435,612 |
| January 07, 2026 | 1,387.15 | 1,385.25 | 1,385.25 | 1,395.02 | 1,380.37 | 460,358 |
| January 06, 2026 | 1,368.16 | 1,384.4 | 1,384.4 | 1,389.28 | 1,366.67 | 463,136 |
| January 05, 2026 | 1,358.29 | 1,367.89 | 1,367.89 | 1,388 | 1,358.29 | 296,641 |
| January 02, 2026 | 1,329.03 | 1,358.55 | 1,358.55 | 1,359.98 | 1,319.75 | 278,700 |
| December 31, 2025 | 1,326.59 | 1,329.85 | 1,329.85 | 1,341.07 | 1,323.93 | 266,500 |
| December 30, 2025 | 1,312.67 | 1,316.45 | 1,316.45 | 1,319.88 | 1,304.39 | 149,200 |
| December 29, 2025 | 1,310 | 1,315.96 | 1,315.96 | 1,320.67 | 1,310 | 205,703 |
| December 26, 2025 | 1,309.48 | 1,309.24 | 1,309.24 | 1,316.68 | 1,305 | 120,655 |
| December 24, 2025 | 1,311.5 | 1,313.57 | 1,313.57 | 1,319.89 | 1,310.86 | 72,700 |
| December 23, 2025 | 1,305.42 | 1,314.52 | 1,314.52 | 1,318.18 | 1,296.26 | 246,600 |
| December 22, 2025 | 1,280 | 1,301.79 | 1,301.79 | 1,303.14 | 1,276.54 | 308,543 |
| December 19, 2025 | 1,263.57 | 1,276.83 | 1,276.83 | 1,280.96 | 1,260.97 | 632,987 |
| December 18, 2025 | 1,270.99 | 1,262.78 | 1,262.78 | 1,276.77 | 1,237.09 | 720,106 |
| December 17, 2025 | 1,263.8 | 1,261.64 | 1,261.64 | 1,286.81 | 1,256.53 | 469,012 |
| December 16, 2025 | 1,289.79 | 1,270.57 | 1,270.57 | 1,292.49 | 1,264.28 | 399,315 |
| December 15, 2025 | 1,306.58 | 1,292.08 | 1,292.08 | 1,312.34 | 1,282.1 | 554,427 |
| December 12, 2025 | 1,320 | 1,294.65 | 1,294.65 | 1,321.25 | 1,293.09 | 432,232 |
| December 11, 2025 | 1,310.7 | 1,317.49 | 1,317.49 | 1,319.15 | 1,304 | 293,523 |
| December 10, 2025 | 1,320 | 1,302.9 | 1,302.9 | 1,322.5 | 1,276.99 | 531,400 |
| December 09, 2025 | 1,347.32 | 1,318.02 | 1,318.02 | 1,356.94 | 1,314.61 | 200,046 |
| December 08, 2025 | 1,344.54 | 1,347.17 | 1,347.17 | 1,353.11 | 1,332.78 | 186,900 |
| December 05, 2025 | 1,356.49 | 1,346.86 | 1,346.86 | 1,359.14 | 1,341.09 | 178,649 |
| December 04, 2025 | 1,346 | 1,360.1 | 1,360.1 | 1,367.53 | 1,345.11 | 163,699 |
| December 03, 2025 | 1,347.52 | 1,337.33 | 1,337.33 | 1,349.51 | 1,332.13 | 197,000 |
| December 02, 2025 | 1,360 | 1,343.65 | 1,343.65 | 1,360 | 1,332.68 | 193,800 |
| December 01, 2025 | 1,351.06 | 1,354.86 | 1,354.86 | 1,359.17 | 1,340.04 | 202,455 |
| November 28, 2025 | 1,354.96 | 1,360.17 | 1,360.17 | 1,362.87 | 1,345.05 | 114,318 |
| November 26, 2025 | 1,352.86 | 1,355.01 | 1,355.01 | 1,360.38 | 1,349.66 | 239,165 |
| November 25, 2025 | 1,338.78 | 1,352.54 | 1,352.54 | 1,362.05 | 1,331.94 | 283,932 |
| November 24, 2025 | 1,341.36 | 1,335.76 | 1,335.76 | 1,353.82 | 1,331.79 | 479,910 |