770.20
-0.35(-0.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 775.6 | 770.2 | 770.2 | 776.4 | 769.6 | 1,031 |
| February 19, 2026 | 778 | 770.55 | 770.55 | 778 | 770.55 | 3,712 |
| February 18, 2026 | 777.6 | 773.8 | 773.8 | 778.3 | 772 | 283 |
| February 17, 2026 | 777.6 | 778 | 778 | 781.3 | 775.3 | 88 |
| February 16, 2026 | 779.5 | 780.15 | 780.15 | 781.9 | 777.9 | 42 |
| February 13, 2026 | 767.9 | 780.95 | 780.95 | 781.4 | 767.5 | 438 |
| February 12, 2026 | 772.3 | 772 | 772 | 772.6 | 766.6 | 273 |
| February 11, 2026 | 766 | 767.6 | 767.6 | 770.9 | 755.7 | 2,195 |
| February 10, 2026 | 769.2 | 772.1 | 772.1 | 772.4 | 769.2 | 57 |
| February 09, 2026 | 784.6 | 771.3 | 771.3 | 784.6 | 770.3 | 2,672 |
| February 06, 2026 | 765.2 | 773.45 | 773.45 | 774 | 763.9 | 515 |
| February 05, 2026 | 770.6 | 766.6 | 766.6 | 773.3 | 761.8 | 1,585 |
| February 04, 2026 | 761.5 | 768.2 | 768.2 | 769.9 | 758.4 | 1,269 |
| February 03, 2026 | 766.6 | 766 | 766 | 773.8 | 764.5 | 3,358 |
| February 02, 2026 | 760.3 | 764.3 | 764.3 | 767.5 | 754.2 | 3,286 |
| January 30, 2026 | 758.2 | 757.85 | 757.85 | 759 | 755.19 | 105 |
| January 29, 2026 | 763.4 | 759.2 | 759.2 | 763.4 | 758.9 | 121 |
| January 28, 2026 | 764.6 | 762.7 | 762.7 | 765.5 | 760.69 | 951 |
| January 27, 2026 | 772.9 | 772 | 772 | 774 | 767.6 | 21 |
| January 26, 2026 | 775.1 | 778 | 778 | 778.9 | 774.8 | 481 |
| January 23, 2026 | 779.1 | 777.3 | 777.3 | 781.8 | 775.9 | 770 |
| January 22, 2026 | 777 | 783 | 783 | 784.6 | 777 | 1,348 |
| January 21, 2026 | 767.4 | 773.9 | 773.9 | 775.2 | 764.6 | 60 |
| January 20, 2026 | 756.4 | 766.35 | 766.35 | 766.35 | 755.4 | 468 |
| January 19, 2026 | 764 | 764.2 | 764.2 | 767.1 | 763.4 | 427 |
| January 16, 2026 | 778.5 | 770.7 | 770.7 | 778.5 | 770.4 | 186 |
| January 15, 2026 | 779.7 | 770.25 | 770.25 | 780.6 | 766.8 | 465 |
| January 14, 2026 | 769.2 | 775.5 | 775.5 | 775.5 | 769.2 | 927 |
| January 13, 2026 | 780.3 | 774.1 | 774.1 | 780.3 | 771.1 | 490 |
| January 12, 2026 | 775.9 | 771.1 | 771.1 | 776.7 | 771 | 208 |
| January 09, 2026 | 780.8 | 776.4 | 776.4 | 782.51 | 745.1 | 188 |
| January 08, 2026 | 783.6 | 787.5 | 787.5 | 787.8 | 783.6 | 376 |
| January 07, 2026 | 780.5 | 786.5 | 786.5 | 791 | 779.46 | 350 |
| January 06, 2026 | 766 | 776.5 | 776.5 | 779.9 | 762.6 | 1,862 |
| January 05, 2026 | 765.7 | 758.2 | 758.2 | 765.7 | 757.2 | 226 |
| January 02, 2026 | 767.3 | 764.35 | 764.35 | 767.3 | 754 | 1,149 |
| December 31, 2025 | 764 | 767.2 | 767.2 | 768.7 | 764 | 206 |
| December 30, 2025 | 768.4 | 766.5 | 766.5 | 770.9 | 766.5 | 139 |
| December 29, 2025 | 771.2 | 768.1 | 768.1 | 771.3 | 768 | 171 |
| December 24, 2025 | 767.2 | 764.1 | 764.1 | 767.2 | 762.2 | 12 |
| December 23, 2025 | 767.6 | 765.3 | 765.3 | 767.6 | 764 | 183 |
| December 22, 2025 | 761.2 | 763.3 | 763.3 | 766.7 | 757.7 | 225 |
| December 19, 2025 | 758.5 | 762.4 | 762.4 | 762.4 | 754.5 | 300 |
| December 18, 2025 | 755.9 | 759.55 | 759.55 | 760.2 | 754 | 577 |
| December 17, 2025 | 757.52 | 758.85 | 758.85 | 763 | 756.1 | 68 |
| December 16, 2025 | 768.6 | 755.4 | 755.4 | 768.6 | 755.4 | 409 |
| December 15, 2025 | 758.5 | 762.8 | 762.8 | 764.2 | 756.4 | 979 |
| December 12, 2025 | 757.8 | 755.4 | 755.4 | 758 | 754.93 | 128 |
| December 11, 2025 | 746.4 | 756.9 | 756.9 | 756.9 | 746.3 | 1,055 |
| December 10, 2025 | 741 | 741.2 | 741.2 | 741.5 | 731.7 | 1,566 |
| December 09, 2025 | 744.5 | 743 | 743 | 747.6 | 740.2 | 195 |
| December 08, 2025 | 752.8 | 745.7 | 745.7 | 753.7 | 745.7 | 469 |
| December 05, 2025 | 757.4 | 755 | 755 | 758.9 | 755 | 516 |
| December 04, 2025 | 762.4 | 755.5 | 755.5 | 767.1 | 754.9 | 3,660 |
| December 03, 2025 | 760 | 762.4 | 762.4 | 762.5 | 757.2 | 290 |
| December 02, 2025 | 763.1 | 761.15 | 761.15 | 764 | 757.5 | 628 |
| December 01, 2025 | 770.5 | 768.4 | 768.4 | 775.4 | 768 | 1,057 |
| November 28, 2025 | 784.1 | 772.3 | 772.3 | 784.1 | 771 | 504 |
| November 27, 2025 | 778.9 | 776.7 | 776.7 | 779.2 | 776 | 778 |
| November 26, 2025 | 784.7 | 778.1 | 778.1 | 784.8 | 778.1 | 81 |