897.83
+6.12(+0.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 897.49 | 897.83 | 897.82 | 905.05 | 895 | 497 |
| December 04, 2025 | 912 | 891.71 | 891.71 | 912.55 | 888.1 | 844 |
| December 03, 2025 | 921.95 | 920.78 | 920.78 | 930 | 916.23 | 386 |
| December 02, 2025 | 911.31 | 914.54 | 914.54 | 920 | 905 | 2,217 |
| December 01, 2025 | 915 | 912.52 | 912.52 | 925 | 902.5 | 1,057 |
| November 28, 2025 | 911 | 911.46 | 913.54 | 913.67 | 901.83 | 476 |
| November 26, 2025 | 894.78 | 910.4 | 910.39 | 911.16 | 887.73 | 839 |
| November 25, 2025 | 887 | 894.2 | 894.2 | 895.21 | 886 | 988 |
| November 24, 2025 | 899.98 | 885.55 | 885.55 | 900 | 884 | 2,330 |
| November 21, 2025 | 896 | 897.83 | 899.22 | 902.67 | 890 | 838 |
| November 20, 2025 | 892.08 | 895.86 | 895.86 | 903.74 | 888 | 605 |
| November 19, 2025 | 896.88 | 886.57 | 886.57 | 902.24 | 874.5 | 2,648 |
| November 18, 2025 | 913.49 | 904.28 | 904.28 | 918.36 | 899.12 | 1,499 |
| November 17, 2025 | 922 | 913.45 | 913.45 | 925 | 911.38 | 1,320 |
| November 14, 2025 | 925.08 | 924.41 | 924.41 | 930.64 | 916.2 | 1,072 |
| November 13, 2025 | 913.94 | 921.5 | 921.5 | 923.11 | 910 | 2,183 |
| November 12, 2025 | 914 | 913.68 | 913.68 | 929.92 | 910 | 457 |
| November 11, 2025 | 915 | 915.98 | 915.98 | 922 | 914 | 1,810 |
| November 10, 2025 | 920.01 | 915.02 | 915.02 | 924.76 | 909.17 | 1,159 |
| 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 |