757.18
+7.1198(+0.95%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 757.11 | 754.21 | 754.21 | 759.31 | 754.21 | 113 |
September 04, 2025 | 744.33 | 750.98 | 749.95 | 752.09 | 744.03 | 179 |
September 03, 2025 | 750.41 | 747.6 | 747.6 | 750.41 | 747.6 | 97 |
September 02, 2025 | 741.97 | 740.85 | 740.85 | 745.26 | 740.85 | 78 |
August 29, 2025 | 769.27 | 763.12 | 761.32 | 769.27 | 758.12 | 1,558 |
August 28, 2025 | 778.11 | 764.43 | 762.63 | 778.11 | 764.43 | 31 |
August 27, 2025 | 761.55 | 763.47 | 763.47 | 766.05 | 754.19 | 147 |
August 26, 2025 | 754.07 | 758.58 | 758.58 | 759.44 | 749.35 | 43 |
August 22, 2025 | 737.11 | 750.16 | 750.16 | 758.6 | 734.58 | 126 |
August 21, 2025 | 742.05 | 732.84 | 732.84 | 742.05 | 731.09 | 14 |
August 20, 2025 | 744.28 | 739.49 | 739.49 | 744.33 | 734.84 | 46 |
August 19, 2025 | 739.04 | 740.86 | 740.86 | 746.02 | 732.39 | 70 |
August 18, 2025 | 732.83 | 734.1 | 734.1 | 734.1 | 723.12 | 5,099 |
August 15, 2025 | 745.85 | 730.92 | 730.92 | 750 | 730 | 107 |
August 14, 2025 | 762 | 742.16 | 742.16 | 762 | 742.16 | 16 |
August 13, 2025 | 750.87 | 750.69 | 750.69 | 762 | 750.05 | 77 |
August 12, 2025 | 736.95 | 744.65 | 744.65 | 746.53 | 731.69 | 45 |
August 11, 2025 | 731.99 | 731.61 | 731.61 | 733.44 | 725.15 | 87 |
August 08, 2025 | 727.66 | 723.65 | 723.65 | 736.08 | 723.65 | 60 |
August 07, 2025 | 727.85 | 720.53 | 720.53 | 729.39 | 711.17 | 140 |
August 06, 2025 | 710.46 | 696.57 | 696.57 | 711.76 | 695.54 | 42 |
August 05, 2025 | 723.89 | 714.84 | 714.84 | 723.89 | 698.9 | 61 |
August 04, 2025 | 717.9 | 716.71 | 716.71 | 720.03 | 714.51 | 34 |
August 01, 2025 | 715.14 | 706.49 | 706.49 | 715.55 | 700.77 | 183 |
July 31, 2025 | 728.72 | 732.03 | 732.03 | 737.56 | 726.95 | 120 |
July 30, 2025 | 735.5 | 737.01 | 737.01 | 745.16 | 731.43 | 77 |
July 29, 2025 | 739.21 | 736 | 736 | 748.55 | 734.47 | 14 |
July 28, 2025 | 750 | 738.11 | 738.11 | 750 | 738.11 | 89 |
July 25, 2025 | 735 | 730.01 | 730.01 | 735 | 724.67 | 75 |
July 24, 2025 | 728.9 | 732.98 | 732.98 | 732.98 | 725.01 | 54 |
July 23, 2025 | 722.89 | 723.01 | 723.01 | 728.35 | 719 | 158 |
July 22, 2025 | 707.53 | 709.15 | 709.15 | 714.95 | 697.99 | 70 |
July 21, 2025 | 725 | 719.61 | 719.61 | 725 | 716.55 | 60 |
July 18, 2025 | 727.32 | 720.91 | 720.91 | 727.32 | 720.88 | 42 |
July 17, 2025 | 718.08 | 715.59 | 715.59 | 722.34 | 707.29 | 118 |
July 16, 2025 | 710.14 | 708.01 | 708.01 | 712.22 | 699.78 | 368 |
July 15, 2025 | 715 | 713.72 | 713.72 | 716.24 | 710.09 | 49 |
July 14, 2025 | 715 | 711.41 | 711.41 | 715 | 710.34 | 153 |
July 11, 2025 | 711.4 | 713.45 | 713.45 | 714.28 | 706 | 74 |
July 10, 2025 | 709.32 | 709.79 | 709.79 | 719.3 | 705 | 63 |
July 09, 2025 | 705.46 | 714.21 | 714.21 | 714.78 | 705.46 | 146 |
July 08, 2025 | 707.02 | 705.45 | 705.45 | 710.12 | 702.15 | 167 |
July 07, 2025 | 718.7 | 719 | 719 | 719.55 | 707.17 | 89 |
July 03, 2025 | 718.14 | 717.87 | 717.87 | 720.6 | 712.24 | 70 |
July 02, 2025 | 702.86 | 706.08 | 706.08 | 708.35 | 702.86 | 43 |
July 01, 2025 | 698.29 | 701.28 | 701.28 | 705.78 | 694 | 64 |
June 30, 2025 | 705 | 699.87 | 699.87 | 705 | 697.64 | 63 |
June 27, 2025 | 695.33 | 702.05 | 702.05 | 704.55 | 693.42 | 79 |
June 26, 2025 | 677.55 | 686.33 | 686.33 | 688.4 | 675.91 | 64 |
June 25, 2025 | 680 | 672 | 672 | 680 | 672 | 60 |
June 24, 2025 | 667.94 | 672.33 | 672.33 | 672.33 | 665.42 | 42 |
June 23, 2025 | 654.62 | 655.92 | 655.92 | 655.92 | 647.8 | 32 |
June 20, 2025 | 653.64 | 654.64 | 654.64 | 658.66 | 653.47 | 20 |
June 18, 2025 | 656.41 | 659.26 | 659.26 | 660.93 | 649.35 | 9 |
June 17, 2025 | 658.25 | 659.81 | 659.81 | 662.04 | 658.25 | 5 |
June 16, 2025 | 659.96 | 663.96 | 663.96 | 665.56 | 659.96 | 113 |
June 13, 2025 | 654.02 | 658.41 | 658.41 | 661.91 | 654.02 | 30 |
June 12, 2025 | 666.65 | 667.22 | 667.22 | 668.58 | 662.24 | 51 |
June 11, 2025 | 672.96 | 672.24 | 672.24 | 676.28 | 664.09 | 31 |
June 10, 2025 | 674.55 | 668.47 | 668.47 | 674.55 | 668.16 | 5 |