640.90
-5.9(-0.91%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 640.3 | 641.4 | 641.4 | 647.7 | 640.3 | 96 |
| February 19, 2026 | 645.2 | 646.8 | 646.8 | 646.8 | 643.6 | 162 |
| February 18, 2026 | 645.8 | 650 | 650 | 650 | 645.1 | 130 |
| February 17, 2026 | 652.5 | 643 | 643 | 652.5 | 634.9 | 309 |
| February 16, 2026 | 650.9 | 649.1 | 649.1 | 651.7 | 648.5 | 115 |
| February 13, 2026 | 642.5 | 652.35 | 652.35 | 652.35 | 638.5 | 3,108 |
| February 12, 2026 | 653.4 | 645.3 | 645.3 | 655.6 | 645.3 | 132 |
| February 11, 2026 | 647.6 | 648.45 | 648.45 | 649.5 | 647.5 | 3,386 |
| February 10, 2026 | 635.3 | 641.55 | 641.55 | 641.55 | 635.3 | 1,119 |
| February 09, 2026 | 627.3 | 632.5 | 632.5 | 632.5 | 627.3 | 196 |
| February 06, 2026 | 623.3 | 626.2 | 626.2 | 626.2 | 623.3 | 58 |
| February 05, 2026 | 631.3 | 617.9 | 617.9 | 631.3 | 617.9 | 434 |
| February 04, 2026 | 625.3 | 631.5 | 631.5 | 631.5 | 625.3 | 3,122 |
| February 03, 2026 | 615.1 | 627.4 | 627.4 | 627.4 | 615 | 2,224 |
| February 02, 2026 | 598.8 | 610 | 610 | 611 | 597.8 | 1,603 |
| January 30, 2026 | 607.4 | 606.2 | 606.2 | 609.6 | 602.9 | 3,731 |
| January 29, 2026 | 622.3 | 612.1 | 612.1 | 622.3 | 612.1 | 151 |
| January 28, 2026 | 617.3 | 614.6 | 614.6 | 617.3 | 614.6 | 50 |
| January 27, 2026 | 616.7 | 615.5 | 615.5 | 616.7 | 615.5 | 13 |
| January 26, 2026 | 617.3 | 617.4 | 617.4 | 620.1 | 617.3 | 27 |
| January 23, 2026 | 608.97 | 609.3 | 609.3 | 610.03 | 605.9 | 263 |
| January 22, 2026 | 605.4 | 609.95 | 609.95 | 609.95 | 605.4 | 385 |
| January 21, 2026 | 597.68 | 601.2 | 601.2 | 601.2 | 597.3 | 142 |
| January 20, 2026 | 597.45 | 595.4 | 595.4 | 597.45 | 591.7 | 181 |
| January 19, 2026 | 596.6 | 595.9 | 595.9 | 596.6 | 595.9 | 3 |
| January 16, 2026 | 601.7 | 595.4 | 595.4 | 601.7 | 595.4 | 31 |
| January 15, 2026 | 599.9 | 602.15 | 602.15 | 602.15 | 599.9 | 176 |
| January 14, 2026 | 601.4 | 601.2 | 601.2 | 602.9 | 601.2 | 951 |
| January 13, 2026 | 600.7 | 596.05 | 596.05 | 600.7 | 595.4 | 703 |
| January 12, 2026 | 595.1 | 597.8 | 597.8 | 597.8 | 594.9 | 94 |
| January 09, 2026 | 582 | 588.85 | 588.85 | 588.85 | 582 | 50 |
| January 08, 2026 | 571.8 | 579.75 | 579.75 | 579.75 | 566.1 | 27 |
| January 07, 2026 | 577 | 575.85 | 575.85 | 577 | 575.85 | 271 |
| January 06, 2026 | 577.5 | 582.2 | 582.2 | 582.2 | 577.2 | 727 |
| January 05, 2026 | 569.7 | 569.7 | 569.7 | 569.7 | 569.7 | 712 |
| January 02, 2026 | 560.5 | 561.6 | 561.6 | 561.6 | 560.5 | 18 |
| December 31, 2025 | 565.3 | 560.75 | 560.75 | 565.3 | 560.75 | 0 |
| December 30, 2025 | 563.2 | 562.6 | 562.6 | 565.5 | 562.6 | 49 |
| December 29, 2025 | 567.1 | 561.5 | 561.5 | 567.1 | 561.5 | 12 |
| December 24, 2025 | 563.9 | 563.55 | 563.55 | 564 | 563.55 | 45 |
| December 23, 2025 | 566 | 561.15 | 561.15 | 566 | 561.15 | 32 |
| December 22, 2025 | 557 | 561.55 | 561.55 | 562.2 | 556.47 | 294 |
| December 19, 2025 | 555.2 | 555.5 | 555.5 | 555.5 | 552 | 273 |
| December 18, 2025 | 552.4 | 557 | 557 | 557 | 552.4 | 41 |
| December 17, 2025 | 553.7 | 550.2 | 550.2 | 553.7 | 550.2 | 0 |
| December 16, 2025 | 550 | 549.9 | 549.9 | 550 | 549.9 | 26 |
| December 15, 2025 | 555.6 | 550.6 | 550.6 | 555.6 | 550.6 | 86 |
| December 12, 2025 | 555 | 550.5 | 550.5 | 555 | 550.5 | 92 |
| December 11, 2025 | 537.2 | 549.1 | 549.1 | 549.1 | 537.2 | 75 |
| December 10, 2025 | 529.4 | 531.95 | 531.95 | 531.95 | 529.4 | 3 |
| December 09, 2025 | 533.2 | 532.7 | 532.7 | 533.2 | 530 | 1 |
| December 08, 2025 | 543 | 534.2 | 534.2 | 543 | 534.2 | 145 |
| December 05, 2025 | 542.4 | 542.05 | 542.05 | 542.4 | 542.05 | 145 |
| December 04, 2025 | 538.8 | 541 | 541 | 542.8 | 538.8 | 145 |
| December 03, 2025 | 540.9 | 542.65 | 542.65 | 543.7 | 540.9 | 145 |
| December 02, 2025 | 544.5 | 536.85 | 536.85 | 544.5 | 536.85 | 5 |
| December 01, 2025 | 545.4 | 547.65 | 547.65 | 547.65 | 544.2 | 0 |
| November 28, 2025 | 543.3 | 547.2 | 547.2 | 547.2 | 542.8 | 127 |
| November 27, 2025 | 543.9 | 541.25 | 541.25 | 543.9 | 541.25 | 0 |
| November 26, 2025 | 537.7 | 541.9 | 541.9 | 541.9 | 537.7 | 0 |