1,087.40
+2.6(+0.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,084.8 | 1,087.4 | 1,087.4 | 1,094.03 | 1,074.91 | 469 |
| February 19, 2026 | 1,092 | 1,084.8 | 1,084.8 | 1,092 | 1,081.2 | 282 |
| February 18, 2026 | 1,085.3 | 1,095.7 | 1,095.7 | 1,095.7 | 1,078 | 6 |
| February 17, 2026 | 1,069.2 | 1,074.1 | 1,074.1 | 1,076 | 1,063 | 169 |
| February 16, 2026 | 1,075.8 | 1,069.6 | 1,069.6 | 1,077.4 | 1,069 | 125 |
| February 13, 2026 | 1,073.21 | 1,077.5 | 1,077.5 | 1,081 | 1,073.21 | 542 |
| February 12, 2026 | 1,106.54 | 1,106.54 | 1,106.54 | 1,106.54 | 1,106.54 | 2 |
| February 11, 2026 | 1,106.8 | 1,103.7 | 1,103.7 | 1,112 | 1,102.22 | 264 |
| February 10, 2026 | 1,109.8 | 1,111.7 | 1,111.7 | 1,115.6 | 1,109.8 | 81 |
| February 09, 2026 | 1,085 | 1,108.6 | 1,108.6 | 1,108.6 | 1,085 | 3,103 |
| February 06, 2026 | 1,059.6 | 1,085 | 1,085 | 1,085 | 1,059.6 | 66 |
| February 05, 2026 | 1,072 | 1,059.6 | 1,059.6 | 1,074.4 | 1,059.6 | 137 |
| February 04, 2026 | 1,089.8 | 1,070.4 | 1,070.4 | 1,089.8 | 1,070.4 | 80 |
| February 03, 2026 | 1,117.8 | 1,084.5 | 1,084.5 | 1,118.6 | 1,084.5 | 489 |
| February 02, 2026 | 1,091 | 1,115.4 | 1,115.4 | 1,115.4 | 1,089.8 | 5,316 |
| January 30, 2026 | 1,107.4 | 1,112.8 | 1,112.8 | 1,119 | 1,105.23 | 813 |
| January 29, 2026 | 1,129.2 | 1,103.7 | 1,103.7 | 1,129.2 | 1,103.7 | 42 |
| January 28, 2026 | 1,163.6 | 1,143 | 1,143 | 1,163.6 | 1,140 | 11,074 |
| January 27, 2026 | 1,130 | 1,142 | 1,138.6 | 1,142 | 1,129 | 95 |
| January 26, 2026 | 1,108.06 | 1,123.1 | 1,123.1 | 1,123.1 | 1,108.06 | 120 |
| January 23, 2026 | 1,103.4 | 1,113.7 | 1,113.7 | 1,116.6 | 1,101 | 457 |
| January 22, 2026 | 1,105.2 | 1,108.8 | 1,108.8 | 1,111.2 | 1,105.2 | 4 |
| January 21, 2026 | 1,092.2 | 1,100.3 | 1,100.3 | 1,101.09 | 1,085.2 | 1,600 |
| January 20, 2026 | 1,096.98 | 1,102.1 | 1,102.1 | 1,103.2 | 1,095 | 98 |
| January 19, 2026 | 1,106.6 | 1,102.8 | 1,102.8 | 1,106.6 | 1,100 | 125 |
| January 16, 2026 | 1,124.8 | 1,121.2 | 1,121.2 | 1,124.8 | 1,121.2 | 47 |
| January 15, 2026 | 1,119.26 | 1,130.6 | 1,130.6 | 1,132.14 | 1,119.26 | 567 |
| January 14, 2026 | 1,127.4 | 1,109.4 | 1,109.4 | 1,127.4 | 1,109.4 | 570 |
| January 13, 2026 | 1,129.6 | 1,135 | 1,135 | 1,135 | 1,128 | 933 |
| January 12, 2026 | 1,118 | 1,130.5 | 1,130.5 | 1,130.5 | 1,115.2 | 27 |
| January 09, 2026 | 1,119.6 | 1,123.4 | 1,123.4 | 1,123.4 | 1,119.6 | 37 |
| January 08, 2026 | 1,127.17 | 1,110.5 | 1,110.5 | 1,128.8 | 1,110.5 | 128 |
| January 07, 2026 | 1,129.8 | 1,135.8 | 1,135.8 | 1,135.8 | 1,128.55 | 301 |
| January 06, 2026 | 1,125 | 1,128.2 | 1,128.2 | 1,128.2 | 1,123.39 | 471 |
| January 05, 2026 | 1,132.8 | 1,131.9 | 1,131.9 | 1,135.2 | 1,131.9 | 4 |
| January 02, 2026 | 1,127.4 | 1,122.4 | 1,122.4 | 1,135.4 | 1,122.4 | 68 |
| December 31, 2025 | 1,129 | 1,125.2 | 1,125.2 | 1,129 | 1,125.2 | 20 |
| December 30, 2025 | 1,130.4 | 1,133.7 | 1,133.7 | 1,133.7 | 1,130.4 | 13 |
| December 29, 2025 | 1,145 | 1,128.5 | 1,128.5 | 1,145 | 1,126 | 1,023 |
| December 24, 2025 | 1,131.4 | 1,131.4 | 1,131.4 | 1,131.4 | 1,131.4 | 0 |
| December 23, 2025 | 1,120.22 | 1,128.1 | 1,128.1 | 1,128.1 | 1,120.22 | 48 |
| December 22, 2025 | 1,124.43 | 1,123.6 | 1,123.6 | 1,124.43 | 1,123.6 | 188 |
| December 19, 2025 | 1,103 | 1,111.8 | 1,111.8 | 1,111.8 | 1,103 | 1,040 |
| December 18, 2025 | 1,090.6 | 1,100.4 | 1,100.4 | 1,100.4 | 1,089.36 | 970 |
| December 17, 2025 | 1,108.22 | 1,087.8 | 1,087.8 | 1,108.22 | 1,087.8 | 155 |
| December 16, 2025 | 1,098.8 | 1,099.2 | 1,099.2 | 1,102.4 | 1,095.4 | 421 |
| December 15, 2025 | 1,118.98 | 1,111.8 | 1,111.8 | 1,122.8 | 1,106.8 | 339 |
| December 12, 2025 | 1,132.2 | 1,116.1 | 1,116.1 | 1,132.2 | 1,116.1 | 11 |
| December 11, 2025 | 1,137 | 1,131 | 1,131 | 1,145.8 | 1,131 | 2,655 |
| December 10, 2025 | 1,150.31 | 1,144 | 1,144 | 1,152.4 | 1,144 | 7,560 |
| December 09, 2025 | 1,149.42 | 1,150.3 | 1,150.3 | 1,150.3 | 1,148.8 | 15 |
| December 08, 2025 | 1,140.6 | 1,146.6 | 1,146.6 | 1,146.6 | 1,140.6 | 18 |
| December 05, 2025 | 1,144.6 | 1,136.6 | 1,136.6 | 1,144.6 | 1,136.6 | 444 |
| December 04, 2025 | 1,133.4 | 1,132.8 | 1,132.8 | 1,133.4 | 1,130.11 | 74 |
| December 03, 2025 | 248.82 | 248.82 | 248.82 | 248.82 | 248.82 | 250 |
| December 02, 2025 | 248.82 | 248.82 | 248.82 | 248.82 | 248.82 | 1,100 |
| December 01, 2025 | 1,113.63 | 1,118.5 | 1,118.5 | 1,118.5 | 1,111.04 | 71 |
| November 28, 2025 | 1,122.6 | 1,120 | 1,120 | 1,122.6 | 1,117.8 | 86 |
| November 27, 2025 | 1,116.8 | 1,115.7 | 1,115.7 | 1,117.2 | 1,115.7 | 37 |
| November 26, 2025 | 1,106 | 1,111.8 | 1,111.8 | 1,111.8 | 1,106 | 49 |