667.10
+5.15(+0.78%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 671.7 | 667.1 | 667.1 | 671.7 | 660.7 | 292 |
| February 19, 2026 | 660.9 | 661.95 | 661.95 | 663.56 | 656.7 | 222 |
| February 18, 2026 | 669 | 660 | 660 | 671.4 | 660 | 51 |
| February 17, 2026 | 664.7 | 674.1 | 674.1 | 679.1 | 664.7 | 855 |
| February 16, 2026 | 678.1 | 674.5 | 674.5 | 678.1 | 670.1 | 496 |
| February 13, 2026 | 657.5 | 670.2 | 670.2 | 670.7 | 646.9 | 160 |
| February 12, 2026 | 646.1 | 657.3 | 657.3 | 659.2 | 644.9 | 596 |
| February 11, 2026 | 643.4 | 641 | 641 | 649.6 | 638.3 | 826 |
| February 10, 2026 | 623.1 | 633.9 | 633.9 | 633.9 | 623.1 | 172 |
| February 09, 2026 | 620.3 | 625.75 | 625.75 | 627.8 | 620.3 | 202 |
| February 06, 2026 | 620.7 | 620.25 | 620.25 | 630.8 | 620.25 | 207 |
| February 05, 2026 | 626.6 | 619 | 619 | 627.9 | 619 | 335 |
| February 04, 2026 | 624.8 | 622.3 | 622.3 | 627.2 | 622.3 | 582 |
| February 03, 2026 | 614.7 | 624.3 | 624.3 | 624.3 | 614.2 | 1,669 |
| February 02, 2026 | 622.6 | 616.9 | 616.9 | 627.6 | 616.9 | 1,273 |
| January 30, 2026 | 624.3 | 619.85 | 619.85 | 625 | 619.85 | 261 |
| January 29, 2026 | 625.5 | 626.2 | 626.2 | 630.3 | 625.5 | 864 |
| January 28, 2026 | 624.4 | 627.2 | 627.2 | 629.7 | 624.1 | 1,682 |
| January 27, 2026 | 618.9 | 624.6 | 624.6 | 626.7 | 617.7 | 750 |
| January 26, 2026 | 613.8 | 619.5 | 619.5 | 621.4 | 613.8 | 591 |
| January 23, 2026 | 616.7 | 612.8 | 612.8 | 618.1 | 612.8 | 68 |
| January 22, 2026 | 622.8 | 619.7 | 619.7 | 623.6 | 617.8 | 100 |
| January 21, 2026 | 620.6 | 619.25 | 619.25 | 624 | 618.1 | 576 |
| January 20, 2026 | 623.9 | 624.95 | 624.95 | 625 | 620.4 | 149 |
| January 19, 2026 | 628.4 | 623.6 | 623.6 | 629.4 | 623.6 | 74 |
| January 16, 2026 | 631.8 | 624.4 | 624.4 | 632.8 | 622.9 | 1,590 |
| January 15, 2026 | 627.7 | 629.05 | 629.05 | 629.6 | 622.7 | 3,156 |
| January 14, 2026 | 613.1 | 620.3 | 620.3 | 621.5 | 613.1 | 1,091 |
| January 13, 2026 | 617 | 613.4 | 613.4 | 619.18 | 613.4 | 978 |
| January 12, 2026 | 617.3 | 613.3 | 613.3 | 617.3 | 613.2 | 499 |
| January 09, 2026 | 608.4 | 613.9 | 613.9 | 618.21 | 600.9 | 1,325 |
| January 08, 2026 | 604.6 | 608.2 | 608.2 | 608.46 | 603.6 | 59 |
| January 07, 2026 | 620.2 | 610 | 610 | 621.7 | 610 | 587 |
| January 06, 2026 | 612 | 614.8 | 614.8 | 617.8 | 612 | 508 |
| January 05, 2026 | 627.2 | 608.65 | 608.65 | 627.2 | 608.3 | 355 |
| January 02, 2026 | 611.8 | 621.4 | 621.4 | 623.2 | 611.8 | 138 |
| December 31, 2025 | 620.4 | 619.9 | 619.9 | 620.4 | 619.2 | 28 |
| December 30, 2025 | 619 | 619.25 | 619.25 | 619.6 | 618.5 | 37 |
| December 29, 2025 | 618.5 | 622.8 | 622.8 | 622.9 | 616.9 | 514 |
| December 24, 2025 | 616.5 | 614.9 | 614.9 | 616.5 | 614.1 | 97 |
| December 23, 2025 | 613.7 | 613.9 | 613.9 | 615.8 | 612.2 | 40,557 |
| December 22, 2025 | 606.5 | 611.55 | 611.55 | 612.63 | 606.5 | 39 |
| December 19, 2025 | 620.5 | 619.45 | 619.45 | 620.5 | 617.4 | 403 |
| December 18, 2025 | 613.1 | 619.3 | 619.3 | 619.3 | 613.1 | 180 |
| December 17, 2025 | 621.8 | 613.4 | 611.9 | 621.8 | 612.3 | 105 |
| December 16, 2025 | 622.9 | 615 | 615 | 622.9 | 614.9 | 266 |
| December 15, 2025 | 615.99 | 614.7 | 614.7 | 619.7 | 614.7 | 26 |
| December 12, 2025 | 617.7 | 614.35 | 614.35 | 617.7 | 614.35 | 256 |
| December 11, 2025 | 610.6 | 615.5 | 615.5 | 615.6 | 610.6 | 9 |
| December 10, 2025 | 612.04 | 611 | 611 | 612.4 | 608.4 | 886 |
| December 09, 2025 | 607.5 | 616.8 | 616.8 | 616.8 | 607.5 | 282 |
| December 08, 2025 | 616.1 | 617.6 | 617.6 | 624.4 | 614 | 2,070 |
| December 05, 2025 | 626.7 | 623.75 | 623.75 | 628.2 | 623.75 | 142 |
| December 04, 2025 | 633.1 | 629.7 | 629.7 | 633.1 | 623.2 | 667 |
| December 03, 2025 | 631.7 | 628.6 | 628.6 | 633 | 628.3 | 1,531 |
| December 02, 2025 | 634.6 | 631.7 | 631.7 | 637.2 | 630.7 | 72 |
| December 01, 2025 | 648.1 | 638.7 | 638.7 | 649 | 634.5 | 129 |
| November 28, 2025 | 648.3 | 648.3 | 648.3 | 650.3 | 643.6 | 48 |
| November 27, 2025 | 646.1 | 644.7 | 644.7 | 646.1 | 644.3 | 132 |
| November 26, 2025 | 637.3 | 643.1 | 643.1 | 643.1 | 636.6 | 548 |