756.70
-10.1(-1.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 765.5 | 756.7 | 756.7 | 768.3 | 756.7 | 3,872 |
| February 19, 2026 | 762.9 | 766.8 | 766.8 | 774.6 | 761 | 1,169 |
| February 18, 2026 | 747.7 | 754.45 | 754.45 | 760.9 | 745 | 1,907 |
| February 17, 2026 | 758.2 | 743.5 | 743.5 | 763.9 | 737.5 | 2,625 |
| February 16, 2026 | 762.6 | 762.6 | 762.6 | 762.7 | 754.7 | 720 |
| February 13, 2026 | 746.6 | 755.7 | 755.7 | 755.7 | 739.8 | 2,986 |
| February 12, 2026 | 763.9 | 756.45 | 756.45 | 765.3 | 756.45 | 2,759 |
| February 11, 2026 | 744.9 | 760.7 | 760.7 | 761.1 | 742 | 3,034 |
| February 10, 2026 | 745.1 | 741.8 | 741.8 | 747.1 | 739 | 1,816 |
| February 09, 2026 | 735.8 | 740.7 | 740.7 | 744.3 | 734.8 | 2,799 |
| February 06, 2026 | 734.3 | 735.7 | 735.7 | 739.5 | 726.8 | 607 |
| February 05, 2026 | 729.1 | 715.6 | 715.6 | 736 | 708.4 | 2,458 |
| February 04, 2026 | 715.1 | 727.45 | 727.45 | 728.9 | 713.7 | 1,451 |
| February 03, 2026 | 692.5 | 708.5 | 708.5 | 709.7 | 689.5 | 3,343 |
| February 02, 2026 | 694.4 | 697.2 | 697.2 | 699.2 | 687.8 | 5,295 |
| January 30, 2026 | 692.8 | 703.4 | 703.4 | 703.4 | 686.9 | 1,454 |
| January 29, 2026 | 702.3 | 707.2 | 707.2 | 715.1 | 700.4 | 1,971 |
| January 28, 2026 | 683.3 | 693.65 | 693.65 | 694.5 | 682.7 | 1,079 |
| January 27, 2026 | 682 | 684.75 | 684.75 | 689.4 | 679.5 | 1,213 |
| January 26, 2026 | 688.1 | 680.2 | 680.2 | 692 | 680.2 | 558 |
| January 23, 2026 | 679.2 | 685.6 | 685.6 | 690.7 | 679.2 | 414 |
| January 22, 2026 | 677.8 | 675.35 | 675.35 | 677.8 | 670.2 | 2,841 |
| January 21, 2026 | 663.4 | 677.3 | 677.3 | 680.1 | 663.01 | 820 |
| January 20, 2026 | 659.1 | 665.65 | 665.65 | 668.2 | 657.9 | 1,666 |
| January 19, 2026 | 661.3 | 661.45 | 661.45 | 663.3 | 658.4 | 132 |
| January 16, 2026 | 665.9 | 663.8 | 662.8 | 666 | 660.3 | 1,057 |
| January 15, 2026 | 664.8 | 667.4 | 667.4 | 667.4 | 657.4 | 2,210 |
| January 14, 2026 | 653.9 | 668.4 | 668.4 | 668.4 | 651.1 | 4,603 |
| January 13, 2026 | 647 | 653.7 | 653.7 | 656.2 | 645.8 | 231 |
| January 12, 2026 | 649.3 | 645 | 645 | 652.1 | 642.08 | 2,760 |
| January 09, 2026 | 646.9 | 649.2 | 649.2 | 651.3 | 646.4 | 642 |
| January 08, 2026 | 628.8 | 637.2 | 637.2 | 637.2 | 628 | 475 |
| January 07, 2026 | 635.9 | 634.3 | 634.3 | 641.4 | 631.3 | 3,364 |
| January 06, 2026 | 652.1 | 642.2 | 642.2 | 655.8 | 642.2 | 876 |
| January 05, 2026 | 657.8 | 648.75 | 648.75 | 672.6 | 638.1 | 2,257 |
| January 02, 2026 | 622.2 | 627.4 | 627.4 | 627.4 | 618.6 | 257 |
| December 31, 2025 | 623.3 | 625.95 | 625.95 | 625.95 | 623.3 | 2 |
| December 30, 2025 | 620.9 | 622.95 | 622.95 | 623.8 | 620.7 | 181 |
| December 29, 2025 | 617.7 | 620.2 | 620.2 | 620.2 | 616.5 | 33 |
| December 24, 2025 | 621.2 | 618 | 618 | 621.2 | 617.8 | 10 |
| December 23, 2025 | 615.6 | 616 | 616 | 617.6 | 609.8 | 648 |
| December 22, 2025 | 612.8 | 615.5 | 615.5 | 616 | 610.6 | 212 |
| December 19, 2025 | 607.2 | 611.6 | 611.6 | 611.6 | 603.1 | 38 |
| December 18, 2025 | 614 | 614.8 | 614.8 | 616.9 | 612.6 | 216 |
| December 17, 2025 | 606.5 | 610.7 | 610.7 | 611.6 | 606.5 | 998 |
| December 16, 2025 | 617 | 607.2 | 607.2 | 622 | 607.2 | 668 |
| December 15, 2025 | 631.1 | 621.15 | 621.15 | 632 | 621.15 | 106 |
| December 12, 2025 | 636.7 | 627.25 | 627.25 | 636.7 | 627.25 | 272 |
| December 11, 2025 | 635.3 | 634.75 | 634.75 | 636.6 | 633.6 | 298 |
| December 10, 2025 | 631.3 | 633.4 | 633.4 | 634.1 | 629.7 | 1,024 |
| December 09, 2025 | 628.5 | 634.15 | 634.15 | 634.5 | 627.7 | 451 |
| December 08, 2025 | 635.7 | 629.9 | 629.9 | 635.8 | 626.6 | 734 |
| December 05, 2025 | 637.2 | 640.9 | 640.9 | 642.9 | 635.1 | 527 |
| December 04, 2025 | 636.4 | 635.8 | 635.8 | 636.5 | 631.9 | 199 |
| December 03, 2025 | 624.4 | 631.35 | 631.35 | 631.7 | 622.8 | 411 |
| December 02, 2025 | 624.1 | 622.7 | 622.7 | 631.2 | 620.1 | 465 |
| December 01, 2025 | 625.1 | 630.8 | 630.8 | 631.8 | 621.6 | 77 |
| November 28, 2025 | 618 | 625.85 | 625.85 | 626.2 | 607.8 | 49 |
| November 27, 2025 | 616.5 | 616.85 | 616.85 | 616.85 | 616.5 | 17 |
| November 26, 2025 | 605.6 | 618.1 | 618.1 | 618.1 | 605.6 | 1,016 |