938.67
-9.97(-1.05%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 938.67 | 938.67 | 938.67 | 938.67 | 938.67 | 20 |
September 26, 2025 | 940.94 | 940.94 | 940.94 | 940.94 | 940.94 | 14 |
September 25, 2025 | 941.82 | 918.73 | 918.73 | 941.82 | 917.5 | 115 |
September 24, 2025 | 949.09 | 941.46 | 941.46 | 955.9 | 941.46 | 73 |
September 23, 2025 | 967.45 | 967.96 | 967.96 | 968.88 | 965.62 | 76 |
September 22, 2025 | 941.06 | 937.53 | 937.53 | 941.06 | 936.77 | 542 |
September 19, 2025 | 943.95 | 943.31 | 943.31 | 950 | 941.67 | 1 |
September 18, 2025 | 945 | 951.64 | 951.64 | 951.64 | 945 | 106 |
September 17, 2025 | 961.5 | 949.72 | 949.72 | 964.86 | 949.72 | 364 |
September 16, 2025 | 958 | 943.48 | 943.48 | 958 | 941.26 | 26 |
September 15, 2025 | 950 | 954.64 | 954.64 | 957.42 | 938 | 24 |
September 12, 2025 | 954.47 | 944.62 | 944.62 | 957.36 | 944.62 | 222 |
September 11, 2025 | 957 | 969.92 | 969.92 | 969.92 | 947.12 | 30 |
September 10, 2025 | 957.15 | 946.07 | 946.07 | 957.15 | 946.07 | 30 |
September 09, 2025 | 967.12 | 945.76 | 945.76 | 967.12 | 937.25 | 28 |
September 08, 2025 | 965.2 | 965.2 | 965.2 | 965.2 | 965.2 | 40 |
September 05, 2025 | 972.26 | 972.77 | 972.77 | 972.77 | 961.41 | 45 |
September 04, 2025 | 948.72 | 957.1 | 957.1 | 957.1 | 948.72 | 54 |
September 03, 2025 | 955.38 | 944.81 | 944.81 | 961.68 | 944.81 | 17,113 |
September 02, 2025 | 949.11 | 955.02 | 955.02 | 956.34 | 937.39 | 3,655 |
August 29, 2025 | 962 | 956.16 | 956.16 | 962 | 948.37 | 285 |
August 28, 2025 | 952.5 | 957.92 | 957.92 | 958.81 | 949.8 | 665 |
August 27, 2025 | 939.13 | 947.18 | 947.18 | 947.18 | 930.1 | 864 |
August 26, 2025 | 934.58 | 943.03 | 943.03 | 947.01 | 934.26 | 199 |
August 22, 2025 | 894.31 | 917.57 | 917.57 | 938.46 | 894.31 | 138 |
August 21, 2025 | 901 | 890.46 | 890.46 | 901 | 889.96 | 99 |
August 20, 2025 | 907.5 | 891.15 | 891.15 | 914.9 | 887.49 | 20 |
August 19, 2025 | 915.39 | 914.7 | 914.7 | 925.25 | 914.7 | 30 |
August 18, 2025 | 913.09 | 914.02 | 910.55 | 914.02 | 906.99 | 270 |
August 15, 2025 | 916.54 | 913.88 | 913.88 | 928.79 | 913.5 | 1,041 |
August 14, 2025 | 929.74 | 917.2 | 917.2 | 929.74 | 911.91 | 219 |
August 13, 2025 | 916.95 | 919.58 | 919.58 | 921.46 | 913 | 74 |
August 12, 2025 | 879 | 909.86 | 908.07 | 909.86 | 879 | 72 |
August 11, 2025 | 850.99 | 856.16 | 854.48 | 862.05 | 850.99 | 22 |
August 08, 2025 | 865.05 | 858.09 | 858.09 | 865.05 | 854.23 | 49 |
August 07, 2025 | 872.39 | 859.63 | 859.63 | 872.39 | 848.05 | 10 |
August 06, 2025 | 869.39 | 864.44 | 864.44 | 870.05 | 857.75 | 152 |
August 05, 2025 | 874.23 | 866.22 | 866.22 | 876.66 | 855.23 | 27 |
August 04, 2025 | 860 | 865.12 | 865.12 | 869.7 | 860 | 69 |
August 01, 2025 | 855.12 | 849.62 | 849.62 | 860.93 | 849.62 | 414 |
July 31, 2025 | 880 | 880.83 | 880.83 | 884.06 | 873.25 | 22 |
July 30, 2025 | 881.53 | 886.76 | 886.76 | 886.76 | 878 | 108 |
July 29, 2025 | 899.46 | 897.72 | 897.72 | 899.46 | 886.09 | 5,407 |
July 28, 2025 | 890 | 897.91 | 897.91 | 901.67 | 886 | 602 |
July 25, 2025 | 875 | 885.63 | 885.63 | 885.63 | 868.77 | 13 |
July 24, 2025 | 826.43 | 868.74 | 868.74 | 868.74 | 806 | 557 |
July 23, 2025 | 798.47 | 802.67 | 802.67 | 807.6 | 798.47 | 495 |
July 22, 2025 | 779.94 | 782.68 | 782.68 | 786.27 | 778 | 9,989 |
July 21, 2025 | 811.44 | 789.44 | 789.44 | 815.95 | 789.44 | 42 |
July 18, 2025 | 811.92 | 817.65 | 817.65 | 821 | 811.92 | 9 |
July 17, 2025 | 798.62 | 806.52 | 806.52 | 812 | 798.62 | 84 |
July 16, 2025 | 793.85 | 784.82 | 784.82 | 795.11 | 784.82 | 93 |
July 15, 2025 | 802.78 | 801.12 | 801.12 | 806 | 801.12 | 48 |
July 14, 2025 | 813.19 | 804.34 | 804.34 | 813.19 | 804.34 | 330 |
July 11, 2025 | 814.53 | 809 | 809 | 814.81 | 808.15 | 20 |
July 10, 2025 | 813.13 | 824.01 | 824.01 | 824.01 | 805.3 | 189 |
July 09, 2025 | 800.05 | 793.68 | 793.68 | 800.22 | 792 | 85 |
July 08, 2025 | 787.3 | 797.33 | 797.33 | 801.25 | 784.81 | 34 |
July 07, 2025 | 789.04 | 793.71 | 793.71 | 793.71 | 781.55 | 72 |
July 03, 2025 | 788 | 791.72 | 791.72 | 791.75 | 786.95 | 11 |