1,677.60
-3.8(-0.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,681.2 | 1,677.6 | 1,677.6 | 1,685 | 1,676.68 | 528 |
| February 19, 2026 | 1,683.2 | 1,681.4 | 1,681.4 | 1,685.75 | 1,678 | 249 |
| February 18, 2026 | 1,685.8 | 1,684.6 | 1,684.6 | 1,686 | 1,680 | 712 |
| February 17, 2026 | 1,694.2 | 1,681.2 | 1,681.2 | 1,694.2 | 1,673.6 | 17,039 |
| February 16, 2026 | 1,695.4 | 1,692.8 | 1,692.8 | 1,698.14 | 1,692.8 | 288 |
| February 13, 2026 | 1,683 | 1,699.8 | 1,699.8 | 1,699.8 | 1,679.6 | 857 |
| February 12, 2026 | 1,699.8 | 1,693.6 | 1,693.6 | 1,702.2 | 1,693.6 | 423 |
| February 11, 2026 | 1,685.4 | 1,690.9 | 1,690.9 | 1,691.73 | 1,683.6 | 12,593 |
| February 10, 2026 | 1,674 | 1,684 | 1,684 | 1,685.8 | 1,674 | 279 |
| February 09, 2026 | 1,676.4 | 1,674.8 | 1,674.8 | 1,679 | 1,671.6 | 375 |
| February 06, 2026 | 1,653 | 1,669.4 | 1,669.4 | 1,670.4 | 1,653 | 363 |
| February 05, 2026 | 1,651.2 | 1,654 | 1,654 | 1,673.2 | 1,651.2 | 2,125 |
| February 04, 2026 | 1,666.2 | 1,677.3 | 1,677.3 | 1,677.3 | 1,665.2 | 284 |
| February 03, 2026 | 1,668.4 | 1,672.5 | 1,672.5 | 1,677.8 | 1,666.8 | 888 |
| February 02, 2026 | 1,644 | 1,665.9 | 1,665.9 | 1,665.9 | 1,644 | 830 |
| January 30, 2026 | 1,647.96 | 1,650.8 | 1,650.8 | 1,657.8 | 1,647.2 | 565 |
| January 29, 2026 | 1,688.4 | 1,652.7 | 1,652.7 | 1,688.4 | 1,648.2 | 554 |
| January 28, 2026 | 1,674.4 | 1,655 | 1,655 | 1,674.4 | 1,655 | 613 |
| January 27, 2026 | 1,667.2 | 1,661.47 | 1,661.47 | 1,668.01 | 1,660.4 | 483 |
| January 26, 2026 | 1,667.8 | 1,671.8 | 1,671.8 | 1,672.2 | 1,666.13 | 325 |
| January 23, 2026 | 1,661.8 | 1,661.8 | 1,661.8 | 1,662.2 | 1,655 | 1,361 |
| January 22, 2026 | 1,653.6 | 1,661 | 1,661 | 1,664 | 1,653.6 | 430 |
| January 21, 2026 | 1,623.2 | 1,639 | 1,639 | 1,641.8 | 1,616 | 1,585 |
| January 20, 2026 | 1,626.4 | 1,630 | 1,630 | 1,630 | 1,621.4 | 386 |
| January 19, 2026 | 1,632 | 1,628.2 | 1,628.2 | 1,635.8 | 1,627.2 | 325 |
| January 16, 2026 | 1,655 | 1,646.6 | 1,646.6 | 1,656 | 1,643.6 | 465 |
| January 15, 2026 | 1,653 | 1,654.8 | 1,654.8 | 1,656.36 | 1,648.2 | 362 |
| January 14, 2026 | 1,657.8 | 1,652.2 | 1,652.2 | 1,657.8 | 1,648.27 | 458 |
| January 13, 2026 | 1,661 | 1,652.8 | 1,652.8 | 1,664.8 | 1,652.8 | 278 |
| January 12, 2026 | 1,656.8 | 1,656.2 | 1,656.2 | 1,661.2 | 1,653.33 | 306 |
| January 09, 2026 | 1,655 | 1,655.4 | 1,655.4 | 1,655.6 | 1,648.4 | 136 |
| January 08, 2026 | 1,636.6 | 1,654.4 | 1,654.4 | 1,654.4 | 1,633 | 1,712 |
| January 07, 2026 | 1,643.6 | 1,641.9 | 1,641.9 | 1,644.09 | 1,638 | 13,648 |
| January 06, 2026 | 1,625.8 | 1,634.6 | 1,634.6 | 1,636.85 | 1,625.2 | 455 |
| January 05, 2026 | 1,614.8 | 1,624.6 | 1,624.6 | 1,625.6 | 1,614.8 | 373 |
| January 02, 2026 | 1,629.8 | 1,617.8 | 1,617.8 | 1,630.4 | 1,616.79 | 89 |
| December 31, 2025 | 1,631.6 | 1,633.3 | 1,633.3 | 1,633.3 | 1,631.4 | 51 |
| December 30, 2025 | 1,637.2 | 1,635.4 | 1,635.4 | 1,637.2 | 1,633.6 | 146 |
| December 29, 2025 | 1,640.2 | 1,636.2 | 1,636.2 | 1,640.2 | 1,635.4 | 3,330 |
| December 24, 2025 | 1,680 | 1,633.6 | 1,633.6 | 1,680 | 1,631.4 | 164 |
| December 23, 2025 | 1,612.8 | 1,632.6 | 1,632.6 | 1,635.81 | 1,612.8 | 1,205 |
| December 22, 2025 | 1,624.2 | 1,634.8 | 1,634.8 | 1,635 | 1,624.2 | 291 |
| December 19, 2025 | 1,625.8 | 1,633.1 | 1,633.1 | 1,634 | 1,625.8 | 7,095 |
| December 18, 2025 | 1,623.2 | 1,638.2 | 1,638.2 | 1,641.2 | 1,623.2 | 12,070 |
| December 17, 2025 | 1,630 | 1,631.6 | 1,631.6 | 1,634.59 | 1,627.8 | 6,530 |
| December 16, 2025 | 1,632.6 | 1,629 | 1,629 | 1,637.8 | 1,627.4 | 1,181 |
| December 15, 2025 | 1,628 | 1,632.4 | 1,632.4 | 1,635 | 1,628 | 12,425 |
| December 12, 2025 | 1,622.8 | 1,626 | 1,626 | 1,627.21 | 1,622.8 | 11,775 |
| December 11, 2025 | 1,607.8 | 1,621.8 | 1,621.8 | 1,623.4 | 1,607.61 | 3,687 |
| December 10, 2025 | 1,601.4 | 1,605.2 | 1,605.2 | 1,605.2 | 1,597.6 | 667 |
| December 09, 2025 | 1,599.2 | 1,601.2 | 1,601.2 | 1,604 | 1,597.2 | 3,957 |
| December 08, 2025 | 1,616.4 | 1,603.6 | 1,603.6 | 1,618.2 | 1,603.4 | 866 |
| December 05, 2025 | 1,612.2 | 1,620.9 | 1,620.9 | 1,623.6 | 1,612.2 | 1,220 |
| December 04, 2025 | 1,615.6 | 1,608.4 | 1,608.4 | 1,620 | 1,608.4 | 429 |
| December 03, 2025 | 1,612.4 | 1,617.6 | 1,617.6 | 1,617.6 | 1,610.8 | 1,568 |
| December 02, 2025 | 1,615.6 | 1,606.8 | 1,606.8 | 1,619.17 | 1,594.8 | 3,661 |
| December 01, 2025 | 1,615.6 | 1,620 | 1,620 | 1,621.8 | 1,615.6 | 6,387 |
| November 28, 2025 | 1,634.8 | 1,621.4 | 1,621.4 | 1,634.8 | 1,613.8 | 906 |
| November 27, 2025 | 1,620.48 | 1,626.2 | 1,626.2 | 1,626.2 | 1,615.6 | 230 |
| November 26, 2025 | 1,614.6 | 1,618.6 | 1,618.6 | 1,618.6 | 1,612.2 | 602 |