928.44
+7.95(+0.86%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 920 | 928.44 | 925.61 | 936.79 | 908.01 | 626 |
| November 06, 2025 | 926.01 | 920.49 | 920.49 | 929.93 | 908.09 | 919 |
| November 05, 2025 | 940.43 | 940.86 | 940.86 | 945 | 928.18 | 1,105 |
| November 04, 2025 | 923.13 | 938.03 | 938.03 | 938.03 | 922.49 | 913 |
| November 03, 2025 | 912.43 | 924.72 | 924.72 | 924.85 | 908.56 | 1,949 |
| October 31, 2025 | 911.3 | 911.04 | 911.04 | 923 | 910 | 802 |
| October 30, 2025 | 913.9 | 921.62 | 921.62 | 921.62 | 910.03 | 307 |
| October 29, 2025 | 920 | 909.29 | 907.99 | 922 | 909.29 | 1,489 |
| October 28, 2025 | 927.5 | 921.8 | 920.48 | 930.25 | 920.34 | 347 |
| October 27, 2025 | 934.99 | 927.02 | 925.69 | 934.99 | 926.65 | 689 |
| October 24, 2025 | 941.39 | 933.62 | 932.29 | 941.5 | 933.62 | 616 |
| October 23, 2025 | 944.7 | 939.29 | 937.95 | 950.43 | 932.01 | 396 |
| October 22, 2025 | 938.69 | 949.29 | 947.93 | 955 | 934.99 | 429 |
| October 21, 2025 | 935.53 | 937.02 | 935.68 | 943.18 | 935.35 | 1,134 |
| October 20, 2025 | 933.5 | 933.77 | 932.43 | 938.36 | 932.03 | 334 |
| October 17, 2025 | 924.5 | 931.14 | 931.14 | 937.51 | 920 | 440 |
| October 16, 2025 | 953.74 | 922.82 | 922.87 | 970 | 922.82 | 1,410 |
| October 15, 2025 | 945.46 | 959.48 | 959.48 | 963.2 | 945 | 850 |
| October 14, 2025 | 935.9 | 943.06 | 943.06 | 944.01 | 925.56 | 4,530 |
| October 13, 2025 | 934 | 933.18 | 933.18 | 940 | 923.14 | 868 |
| October 10, 2025 | 941.96 | 934.41 | 937.14 | 945.45 | 932.68 | 691 |
| October 09, 2025 | 925.5 | 934.76 | 934.76 | 943.06 | 923.06 | 1,348 |
| October 08, 2025 | 914.6 | 912.37 | 912.37 | 917.5 | 912.09 | 1,750 |
| October 07, 2025 | 910 | 911.69 | 911.69 | 917.13 | 904 | 1,754 |
| October 06, 2025 | 916.06 | 909.61 | 909.61 | 918.1 | 904.55 | 2,886 |
| October 03, 2025 | 917.48 | 917.18 | 917.18 | 918.1 | 911.61 | 1,236 |
| October 02, 2025 | 918.71 | 916.05 | 916.05 | 920 | 910.35 | 1,967 |
| October 01, 2025 | 923 | 915.2 | 915.2 | 925.1 | 911.78 | 2,906 |
| September 30, 2025 | 916 | 923.33 | 923.33 | 926.8 | 914.68 | 5,584 |
| September 29, 2025 | 919.49 | 909.97 | 909.97 | 924.05 | 904.11 | 1,575 |
| September 26, 2025 | 936.74 | 918.5 | 918.5 | 939 | 905.35 | 1,637 |
| September 25, 2025 | 948.85 | 938.85 | 938.85 | 952.45 | 936.07 | 1,557 |
| September 24, 2025 | 944.44 | 944.28 | 944.28 | 953.33 | 943.01 | 1,106 |
| September 23, 2025 | 944.16 | 938.21 | 938.21 | 945 | 933.79 | 4,141 |
| September 22, 2025 | 951.62 | 941.48 | 941.48 | 960 | 939.99 | 1,861 |
| September 19, 2025 | 953.9 | 955.66 | 955.66 | 964.54 | 943.76 | 2,954 |
| September 18, 2025 | 963.76 | 955.79 | 955.79 | 970 | 953.26 | 1,751 |
| September 17, 2025 | 952 | 961.86 | 961.86 | 963.6 | 952 | 408 |
| September 16, 2025 | 960.51 | 954.18 | 954.18 | 961.5 | 950.86 | 449 |
| September 15, 2025 | 968.05 | 963.03 | 963.03 | 970 | 961.73 | 377 |
| September 12, 2025 | 959.81 | 962.39 | 962.39 | 968.47 | 959 | 741 |
| September 11, 2025 | 957.65 | 961.8 | 961.8 | 964.29 | 956.1 | 267 |
| September 10, 2025 | 976.51 | 955.8 | 955.8 | 980 | 954.83 | 1,171 |
| September 09, 2025 | 970 | 976.96 | 976.96 | 976.96 | 964.85 | 528 |
| September 08, 2025 | 964.41 | 966.61 | 966.61 | 969.54 | 958.59 | 1,973 |
| September 05, 2025 | 957.5 | 965.99 | 965.99 | 969.07 | 956.75 | 613 |
| September 04, 2025 | 948.98 | 956.62 | 956.62 | 959 | 948.98 | 1,229 |
| September 03, 2025 | 940.37 | 945.88 | 945.88 | 946.4 | 936.55 | 33,855 |
| September 02, 2025 | 941 | 938.9 | 938.9 | 943.53 | 937.27 | 746 |
| August 29, 2025 | 945.45 | 945.29 | 945.29 | 951 | 941.02 | 171 |
| August 28, 2025 | 951.4 | 948.88 | 948.88 | 956.37 | 944.6 | 948 |
| August 27, 2025 | 943.42 | 950.26 | 950.26 | 951.68 | 933.88 | 701 |
| August 26, 2025 | 941.99 | 937.8 | 937.8 | 948.6 | 933.12 | 441 |
| August 22, 2025 | 966.98 | 957.36 | 957.36 | 984 | 957.02 | 4,406 |
| August 21, 2025 | 993.5 | 968.8 | 968.8 | 996 | 968.8 | 284 |
| August 20, 2025 | 978.58 | 989.41 | 989.41 | 999.19 | 969 | 817 |
| August 19, 2025 | 977.55 | 977.95 | 977.95 | 987.96 | 968 | 130 |
| August 18, 2025 | 973.49 | 976.45 | 976.45 | 976.5 | 969.27 | 581 |
| August 15, 2025 | 977.84 | 968.22 | 968.22 | 982.39 | 967.86 | 94 |
| August 14, 2025 | 977.94 | 987.85 | 987.85 | 987.87 | 970 | 265 |