827.35
+1.05(+0.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 826.7 | 827.35 | 827.35 | 832.7 | 818.3 | 6,206 |
| February 19, 2026 | 830.6 | 826.3 | 826.3 | 832.4 | 823 | 4,344 |
| February 18, 2026 | 823.9 | 834.85 | 834.85 | 834.85 | 821.4 | 1,049 |
| February 17, 2026 | 813.5 | 818.3 | 818.3 | 818.3 | 806.5 | 5,334 |
| February 16, 2026 | 820.5 | 815.1 | 815.1 | 822.5 | 814.6 | 1,907 |
| February 13, 2026 | 821.8 | 819.95 | 819.95 | 824.8 | 813.4 | 5,971 |
| February 12, 2026 | 847.1 | 824.4 | 824.4 | 848.34 | 824 | 1,387 |
| February 11, 2026 | 843.1 | 842.6 | 842.6 | 853.4 | 836 | 5,304 |
| February 10, 2026 | 847.1 | 847.4 | 847.4 | 850.4 | 844.8 | 6,786 |
| February 09, 2026 | 832.9 | 847 | 847 | 847 | 827 | 3,590 |
| February 06, 2026 | 804.3 | 829.4 | 829.4 | 829.4 | 800.9 | 2,183 |
| February 05, 2026 | 820.6 | 811.6 | 811.6 | 822.5 | 800.8 | 5,019 |
| February 04, 2026 | 833.1 | 816.3 | 816.3 | 833.9 | 816.3 | 7,989 |
| February 03, 2026 | 855.1 | 831.8 | 831.8 | 856.1 | 830.4 | 9,071 |
| February 02, 2026 | 832.8 | 853.1 | 853.1 | 854.1 | 831.6 | 5,490 |
| January 30, 2026 | 846.9 | 850.5 | 850.5 | 856 | 845.6 | 5,147 |
| January 29, 2026 | 869.9 | 843.2 | 843.2 | 871.3 | 836.9 | 5,058 |
| January 28, 2026 | 880.2 | 873.9 | 873.9 | 882.1 | 873.6 | 4,149 |
| January 27, 2026 | 864.1 | 872.1 | 872.1 | 873 | 863.4 | 1,995 |
| January 26, 2026 | 849 | 858.7 | 858.7 | 859.1 | 846.4 | 1,438 |
| January 23, 2026 | 847.3 | 850.6 | 850.6 | 853.28 | 841.2 | 2,898 |
| January 22, 2026 | 843.9 | 847.1 | 847.1 | 850.4 | 843.9 | 2,409 |
| January 21, 2026 | 837.1 | 840 | 840 | 844 | 830.8 | 4,757 |
| January 20, 2026 | 841.9 | 843.3 | 843.3 | 845.2 | 834.9 | 4,661 |
| January 19, 2026 | 845 | 843.5 | 843.5 | 848.2 | 840.9 | 4,751 |
| January 16, 2026 | 861.1 | 858.2 | 858.2 | 862.6 | 855.53 | 1,925 |
| January 15, 2026 | 854.2 | 863.6 | 863.6 | 866.3 | 854.2 | 8,313 |
| January 14, 2026 | 860.9 | 848.5 | 848.5 | 863 | 847.3 | 2,230 |
| January 13, 2026 | 863.7 | 865.9 | 865.9 | 866.7 | 861 | 2,331 |
| January 12, 2026 | 854.8 | 865.3 | 865.3 | 865.6 | 851.7 | 3,170 |
| January 09, 2026 | 853.9 | 859 | 859 | 860.4 | 852.5 | 1,396 |
| January 08, 2026 | 864.1 | 850.4 | 850.4 | 865.8 | 850.4 | 2,137 |
| January 07, 2026 | 864.1 | 871.3 | 871.3 | 872.1 | 863 | 6,649 |
| January 06, 2026 | 863 | 864.7 | 864.7 | 866.5 | 859 | 2,042 |
| January 05, 2026 | 865.2 | 865.9 | 865.9 | 870.5 | 858.5 | 1,133 |
| January 02, 2026 | 868.3 | 861.6 | 861.6 | 875.8 | 860.1 | 988 |
| December 31, 2025 | 865.9 | 867.3 | 867.3 | 867.3 | 865 | 482 |
| December 30, 2025 | 869.2 | 871.4 | 871.4 | 872 | 868.9 | 1,490 |
| December 29, 2025 | 871.6 | 867.8 | 867.8 | 873.2 | 866.4 | 2,475 |
| December 24, 2025 | 870.8 | 869.95 | 869.95 | 871.2 | 868.9 | 1,145 |
| December 23, 2025 | 862.8 | 867.8 | 867.8 | 867.9 | 859.8 | 4,493 |
| December 22, 2025 | 865.1 | 863.3 | 863.3 | 867.8 | 862.46 | 1,259 |
| December 19, 2025 | 848.7 | 856.6 | 856.6 | 857.8 | 844.8 | 1,400 |
| December 18, 2025 | 837.1 | 847.8 | 847.8 | 847.8 | 836.5 | 8,270 |
| December 17, 2025 | 849.5 | 834.2 | 834.2 | 854.5 | 834.2 | 7,289 |
| December 16, 2025 | 841.5 | 845.3 | 845.3 | 848.9 | 840 | 1,501 |
| December 15, 2025 | 859 | 854.8 | 854.8 | 863.5 | 848.5 | 159,441 |
| December 12, 2025 | 879.6 | 858.7 | 858.7 | 879.9 | 858.7 | 2,210 |
| December 11, 2025 | 874.6 | 872 | 872 | 880.8 | 868.1 | 730 |
| December 10, 2025 | 887.6 | 882.2 | 882.2 | 888 | 879.5 | 1,663 |
| December 09, 2025 | 887.3 | 886.2 | 886.2 | 887.9 | 876.1 | 622 |
| December 08, 2025 | 880 | 882.2 | 882.2 | 886.1 | 879.1 | 875 |
| December 05, 2025 | 877.3 | 875.2 | 875.2 | 880 | 874 | 2,227 |
| December 04, 2025 | 870.3 | 870.5 | 870.5 | 872.1 | 868.3 | 1,883 |
| December 03, 2025 | 873.8 | 869.6 | 869.6 | 875.4 | 863.8 | 3,644 |
| December 02, 2025 | 863.2 | 869 | 869 | 877.9 | 862.6 | 5,903 |
| December 01, 2025 | 857.3 | 862.5 | 862.5 | 863.2 | 855.1 | 3,020 |
| November 28, 2025 | 859 | 861.7 | 861.7 | 868.2 | 856.9 | 3,326 |
| November 27, 2025 | 860.7 | 859.4 | 859.4 | 861 | 858.8 | 378 |
| November 26, 2025 | 851.7 | 862.3 | 862.3 | 862.3 | 850.1 | 2,547 |