707.95
+6.3099(+0.90%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 716 | 707.95 | 707.46 | 724.1 | 698.01 | 331 |
September 25, 2025 | 705.99 | 701.64 | 701.64 | 718.8 | 696.97 | 1,466 |
September 24, 2025 | 790 | 717.51 | 717.51 | 790 | 710.01 | 2,238 |
September 23, 2025 | 769.16 | 783.53 | 783.53 | 792.16 | 769.16 | 265 |
September 22, 2025 | 774.45 | 773.37 | 773.37 | 777.55 | 763.45 | 137 |
September 19, 2025 | 770 | 767.92 | 767.92 | 775.59 | 762.91 | 126 |
September 18, 2025 | 754 | 763.15 | 763.15 | 769.69 | 752 | 226 |
September 17, 2025 | 752.07 | 754.38 | 754.38 | 760.3 | 750.67 | 81 |
September 16, 2025 | 760.79 | 762.72 | 762.72 | 765.75 | 756 | 195 |
September 15, 2025 | 760 | 765.85 | 765.85 | 773.95 | 758 | 122 |
September 12, 2025 | 760 | 764 | 764 | 765.12 | 756.66 | 291 |
September 11, 2025 | 753.83 | 748.54 | 748.54 | 763.74 | 748 | 174 |
September 10, 2025 | 731.98 | 739.76 | 739.76 | 750.04 | 731.98 | 285 |
September 09, 2025 | 744.01 | 725.84 | 725.84 | 744.01 | 717.15 | 203 |
September 08, 2025 | 739.08 | 741.82 | 741.82 | 749.74 | 734.87 | 708 |
September 05, 2025 | 737.49 | 721.17 | 721.17 | 737.49 | 709.25 | 770 |
September 04, 2025 | 725.78 | 728.55 | 728.55 | 728.77 | 723.42 | 380 |
September 03, 2025 | 753.33 | 714.99 | 714.99 | 753.33 | 714.74 | 414 |
September 02, 2025 | 743.54 | 735.53 | 735.53 | 748.52 | 725 | 1,748 |
August 29, 2025 | 784.32 | 769.62 | 769.62 | 785.84 | 751.48 | 67 |
August 28, 2025 | 772.89 | 791.71 | 791.71 | 791.71 | 770 | 219 |
August 27, 2025 | 773.4 | 772.11 | 772.11 | 779.77 | 768.1 | 84 |
August 26, 2025 | 764.2 | 763.33 | 763.33 | 774.49 | 762.27 | 152 |
August 22, 2025 | 765 | 774 | 774 | 784.28 | 758.69 | 236 |
August 21, 2025 | 763 | 754.06 | 754.06 | 768 | 752.71 | 84 |
August 20, 2025 | 749.01 | 754.54 | 754.54 | 756 | 740.07 | 274 |
August 19, 2025 | 789 | 760.51 | 760.51 | 789 | 754.01 | 1,355 |
August 18, 2025 | 755 | 781.99 | 781.99 | 783.06 | 753.77 | 1,041 |
August 15, 2025 | 751 | 760.99 | 760.99 | 760.99 | 740 | 161 |
August 14, 2025 | 764.26 | 750.35 | 750.35 | 764.26 | 745.02 | 259 |
August 13, 2025 | 775 | 749.8 | 749.8 | 779 | 731.84 | 865 |
August 12, 2025 | 820 | 779.26 | 779.26 | 824.66 | 772 | 923 |
August 11, 2025 | 841.09 | 829.25 | 829.25 | 844 | 818.88 | 946 |
August 08, 2025 | 872.47 | 838.22 | 838.22 | 878.99 | 835.75 | 323 |
August 07, 2025 | 872 | 873.74 | 873.74 | 883.13 | 863.8 | 464 |
August 06, 2025 | 862.7 | 869.45 | 869.45 | 878 | 841.51 | 489 |
August 05, 2025 | 771 | 863.04 | 863.04 | 885 | 771 | 2,213 |
August 04, 2025 | 755 | 742.34 | 742.34 | 755 | 738.23 | 206 |
August 01, 2025 | 736.77 | 736.26 | 736.26 | 750 | 728.35 | 666 |
July 31, 2025 | 748.61 | 760.18 | 760.18 | 762.88 | 743.87 | 197 |
July 30, 2025 | 728.75 | 743.25 | 743.25 | 744 | 726 | 371 |
July 29, 2025 | 739 | 726.97 | 726.97 | 744 | 725.09 | 305 |
July 28, 2025 | 738.17 | 743.82 | 743.82 | 747.96 | 724.53 | 223 |
July 25, 2025 | 716.75 | 740.94 | 740.94 | 741.75 | 710 | 478 |
July 24, 2025 | 705.05 | 696.73 | 696.73 | 714.98 | 696 | 196 |
July 23, 2025 | 725.73 | 710.68 | 710.68 | 729.45 | 695.99 | 442 |
July 22, 2025 | 751.5 | 738 | 738 | 751.5 | 726.49 | 217 |
July 21, 2025 | 765 | 749.39 | 749.39 | 765 | 744.01 | 133 |
July 18, 2025 | 753.57 | 748.26 | 748.26 | 758.08 | 742.5 | 96 |
July 17, 2025 | 745 | 745.94 | 745.94 | 753.1 | 737.97 | 75 |
July 16, 2025 | 746.5 | 733.76 | 733.76 | 746.5 | 726.5 | 140 |
July 15, 2025 | 753.99 | 748.84 | 748.84 | 754.41 | 741.82 | 259 |
July 14, 2025 | 729.5 | 752.68 | 752.68 | 752.68 | 724.1 | 151 |
July 11, 2025 | 733 | 728.23 | 728.23 | 751.83 | 726.44 | 1,434 |
July 10, 2025 | 810.26 | 738.03 | 738.03 | 810.26 | 734.01 | 1,190 |
July 09, 2025 | 792.01 | 809.13 | 809.13 | 809.99 | 788.46 | 207 |
July 08, 2025 | 805.01 | 784.9 | 784.9 | 813 | 775.92 | 177 |
July 07, 2025 | 797.74 | 799.49 | 799.49 | 804.5 | 790 | 607 |
July 03, 2025 | 782 | 795.3 | 795.3 | 797.31 | 778 | 265 |
July 02, 2025 | 787.3 | 777.06 | 777.06 | 787.3 | 756 | 2,894 |