975.85
+0.54999(+0.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 978.5 | 975.85 | 975.85 | 981.9 | 973.4 | 75 |
| February 19, 2026 | 969.3 | 975.3 | 975.3 | 975.3 | 962.2 | 292 |
| February 18, 2026 | 970.2 | 969.55 | 969.55 | 972.1 | 969.3 | 282 |
| February 17, 2026 | 962 | 968.4 | 968.4 | 968.4 | 959.6 | 401 |
| February 16, 2026 | 965.3 | 963.65 | 963.65 | 974.6 | 956.7 | 39 |
| February 13, 2026 | 944.6 | 965.1 | 965.1 | 965.6 | 944.6 | 424 |
| February 12, 2026 | 970.34 | 960.3 | 960.3 | 982.6 | 960.3 | 455 |
| February 11, 2026 | 970.8 | 969.25 | 969.25 | 974.5 | 962.2 | 313 |
| February 10, 2026 | 962.2 | 962.6 | 962.6 | 962.6 | 958.8 | 160 |
| February 09, 2026 | 964.7 | 960.9 | 960.9 | 964.7 | 955.6 | 319 |
| February 06, 2026 | 936 | 951.45 | 951.45 | 951.45 | 935.3 | 277 |
| February 05, 2026 | 943.5 | 931.3 | 931.3 | 944.3 | 930.8 | 3,155 |
| February 04, 2026 | 936.25 | 935.3 | 935.3 | 938.8 | 935.3 | 210 |
| February 03, 2026 | 927.9 | 933 | 933 | 937.2 | 923.7 | 112 |
| February 02, 2026 | 909.7 | 921.2 | 921.2 | 921.7 | 909.7 | 86 |
| January 30, 2026 | 908.7 | 908.95 | 908.95 | 917 | 908.7 | 349 |
| January 29, 2026 | 911.6 | 912.1 | 912.1 | 921.7 | 909.4 | 313 |
| January 28, 2026 | 912.1 | 910.4 | 910.4 | 912.1 | 905.5 | 228 |
| January 27, 2026 | 910.4 | 911.9 | 911.9 | 912.18 | 908.8 | 457 |
| January 26, 2026 | 898.6 | 906 | 906 | 911.2 | 898.6 | 338 |
| January 23, 2026 | 923.9 | 910.2 | 910.2 | 923.9 | 909.8 | 400 |
| January 22, 2026 | 922.2 | 916.75 | 916.75 | 926 | 915.83 | 4,781 |
| January 21, 2026 | 915.3 | 914.35 | 914.35 | 916.7 | 905.3 | 259 |
| January 20, 2026 | 912.4 | 910.4 | 910.4 | 922.1 | 909.4 | 274 |
| January 19, 2026 | 914.4 | 914.3 | 914.3 | 918.4 | 907.9 | 129 |
| January 16, 2026 | 919.5 | 923.7 | 923.5 | 923.8 | 909.9 | 109 |
| January 15, 2026 | 909.2 | 919.85 | 919.85 | 919.85 | 909.2 | 221 |
| January 14, 2026 | 898.5 | 903.8 | 900.4 | 911.5 | 898.5 | 146 |
| January 13, 2026 | 901.6 | 905.2 | 905.2 | 907.6 | 901.6 | 42 |
| January 12, 2026 | 900.3 | 897.75 | 897.75 | 900.3 | 892.8 | 346 |
| January 09, 2026 | 885.3 | 893.1 | 893.1 | 893.1 | 883.2 | 17 |
| January 08, 2026 | 883 | 887 | 887 | 887 | 883 | 16 |
| January 07, 2026 | 895 | 890 | 890 | 898.2 | 889.9 | 100 |
| January 06, 2026 | 883.5 | 886.5 | 886.5 | 886.5 | 881.4 | 62 |
| January 05, 2026 | 880.2 | 883.75 | 883.75 | 885.7 | 871.9 | 216 |
| January 02, 2026 | 861.4 | 868.9 | 868.9 | 868.9 | 859.6 | 18 |
| December 31, 2025 | 864.3 | 863.3 | 863.3 | 864.3 | 863.3 | 2 |
| December 30, 2025 | 867.7 | 867.45 | 867.45 | 867.7 | 867.45 | 1 |
| December 29, 2025 | 870.6 | 864.8 | 864.8 | 870.7 | 864.8 | 34 |
| December 24, 2025 | 859.1 | 867.6 | 867.6 | 874.3 | 859.1 | 27 |
| December 23, 2025 | 859.6 | 866.05 | 866.05 | 875.6 | 859.6 | 27 |
| December 22, 2025 | 860.57 | 866.5 | 866.5 | 866.5 | 860.57 | 22 |
| December 19, 2025 | 852.2 | 856.4 | 856.4 | 858.2 | 852.2 | 118 |
| December 18, 2025 | 845.6 | 855.7 | 855.7 | 857 | 845.6 | 447 |
| December 17, 2025 | 851.8 | 850.9 | 850.9 | 860.9 | 850.9 | 121 |
| December 16, 2025 | 854.6 | 860.15 | 860.15 | 864.8 | 854.6 | 83 |
| December 15, 2025 | 867 | 864.6 | 864.6 | 869.3 | 864.3 | 39 |
| December 12, 2025 | 877.8 | 863.35 | 863.35 | 877.8 | 863.35 | 303 |
| December 11, 2025 | 856.7 | 864.1 | 864.1 | 864.1 | 856.7 | 164 |
| December 10, 2025 | 852.6 | 851.3 | 851.3 | 854.2 | 846.4 | 171 |
| December 09, 2025 | 850.9 | 851.55 | 851.55 | 851.55 | 849.8 | 225 |
| December 08, 2025 | 855.71 | 851.8 | 851.8 | 855.71 | 851.8 | 184 |
| December 05, 2025 | 859.94 | 852.6 | 852.6 | 859.94 | 852.6 | 77 |
| December 04, 2025 | 848.18 | 854.35 | 854.35 | 854.4 | 848.13 | 947 |
| December 03, 2025 | 841.6 | 844.45 | 844.45 | 847.2 | 841.6 | 129 |
| December 02, 2025 | 836.9 | 837.25 | 837.25 | 838.7 | 836.9 | 9 |
| December 01, 2025 | 841.7 | 840.25 | 840.25 | 842 | 839.55 | 34 |
| November 28, 2025 | 842.1 | 846.35 | 846.35 | 846.35 | 842.1 | 198 |
| November 27, 2025 | 840.2 | 840.6 | 840.6 | 840.6 | 840.2 | 8 |
| November 26, 2025 | 837.3 | 842 | 842 | 842 | 836.3 | 11 |