918.79
-20.0551(-2.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 13, 2025 | 990.88 | 980.73 | 980.73 | 991.88 | 970.37 | 105,268 |
| August 12, 2025 | 987.7 | 989.02 | 989.02 | 995 | 980.04 | 295 |
| August 11, 2025 | 978.06 | 986.9 | 986.9 | 987.59 | 970 | 578 |
| August 08, 2025 | 978.5 | 981.88 | 981.88 | 987.66 | 975 | 137 |
| August 07, 2025 | 968.8 | 974.04 | 974.04 | 981.51 | 968.26 | 1,677 |
| August 06, 2025 | 944.22 | 965.82 | 965.82 | 967.2 | 935 | 848 |
| August 05, 2025 | 956.51 | 945.9 | 945.9 | 959.99 | 936.1 | 548 |
| August 04, 2025 | 951.01 | 956.39 | 956.39 | 968 | 949.04 | 631 |
| August 01, 2025 | 940.16 | 951.65 | 951.65 | 954.73 | 930.36 | 1,024 |
| July 31, 2025 | 925.95 | 940.33 | 939.03 | 945.09 | 923.58 | 1,436 |
| July 30, 2025 | 937.25 | 929.92 | 928.63 | 940.02 | 928.2 | 852 |
| July 29, 2025 | 934.38 | 941.25 | 939.95 | 941.28 | 927.87 | 708 |
| July 28, 2025 | 940.17 | 932.84 | 931.55 | 940.17 | 931.18 | 688 |
| July 25, 2025 | 936.46 | 935.28 | 935.7 | 941.21 | 934.51 | 521 |
| July 24, 2025 | 940 | 935.74 | 935.74 | 942.7 | 935.29 | 2,291 |
| July 23, 2025 | 943 | 944.45 | 944.45 | 948.45 | 936.7 | 1,599 |
| July 22, 2025 | 948 | 955.99 | 955.99 | 957.45 | 945.28 | 612 |
| July 21, 2025 | 951.15 | 947.98 | 947.98 | 957.98 | 947.5 | 710 |
| July 18, 2025 | 955.91 | 952.43 | 952.43 | 960.32 | 950.9 | 528 |
| July 17, 2025 | 953.47 | 950.62 | 950.62 | 954.55 | 947.85 | 763 |
| July 16, 2025 | 967.01 | 955.9 | 955.9 | 967.75 | 953.64 | 811 |
| July 15, 2025 | 977.2 | 974.88 | 974.88 | 980.5 | 968.06 | 1,192 |
| July 14, 2025 | 973.83 | 974.65 | 974.65 | 978.52 | 967 | 383 |
| July 11, 2025 | 971.6 | 968.15 | 968.15 | 976.5 | 965.86 | 422 |
| July 10, 2025 | 986.32 | 971.88 | 971.88 | 988 | 970.58 | 628 |
| July 09, 2025 | 988 | 980.2 | 980.2 | 988.69 | 975 | 646 |
| July 08, 2025 | 990.73 | 988.5 | 988.5 | 995.42 | 987 | 364 |
| July 07, 2025 | 983.62 | 990.93 | 990.93 | 992.92 | 976.74 | 797 |
| July 03, 2025 | 982.7 | 985.21 | 985.21 | 987.12 | 977.33 | 940 |
| July 02, 2025 | 986 | 983.53 | 983.53 | 986 | 977.39 | 9,566 |