568.90
+4.221(+0.75%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 557 | 568.9 | 568.9 | 576.98 | 557 | 2,221 |
| November 06, 2025 | 566.69 | 564.68 | 564.68 | 569.1 | 559.69 | 4,652 |
| November 05, 2025 | 564.68 | 566.58 | 566.58 | 567.54 | 554.2 | 2,473 |
| November 04, 2025 | 561 | 564.68 | 564.68 | 568.48 | 550.68 | 1,576 |
| November 03, 2025 | 568.91 | 556.19 | 556.19 | 568.91 | 555.67 | 1,299 |
| October 31, 2025 | 554 | 568.91 | 568.91 | 568.91 | 551.5 | 343 |
| October 30, 2025 | 563.04 | 562.65 | 562.65 | 565 | 551.6 | 7,225 |
| October 29, 2025 | 558.31 | 562.88 | 562.88 | 570.09 | 553.87 | 1,505 |
| October 28, 2025 | 565 | 555.73 | 556.91 | 565 | 555.73 | 1,300 |
| October 27, 2025 | 570 | 564.31 | 564.31 | 573.18 | 563.06 | 699 |
| October 24, 2025 | 560 | 574.42 | 574.42 | 575 | 560 | 369 |
| October 23, 2025 | 568.35 | 569.69 | 569.69 | 576.5 | 563.83 | 476 |
| October 22, 2025 | 570 | 568.35 | 568.35 | 582 | 543.69 | 4,067 |
| October 21, 2025 | 544.84 | 557.66 | 557.66 | 567.14 | 544.84 | 797 |
| October 20, 2025 | 545 | 549.13 | 549.13 | 549.99 | 539.29 | 1,321 |
| October 17, 2025 | 530 | 539.2 | 539.68 | 540.23 | 530 | 139 |
| October 16, 2025 | 529.6 | 541.76 | 541.76 | 544.36 | 529.6 | 11,755 |
| October 15, 2025 | 524.91 | 523.36 | 523.36 | 531.64 | 523 | 1,211 |
| October 14, 2025 | 517.41 | 529.23 | 529.23 | 529.23 | 517.41 | 3,063 |
| October 13, 2025 | 527.53 | 527.23 | 527.23 | 530.56 | 524.15 | 780 |
| October 10, 2025 | 531.96 | 526.88 | 526.88 | 536.3 | 526.8 | 723 |
| October 09, 2025 | 536 | 532.97 | 532.97 | 536 | 529.03 | 2,898 |
| October 08, 2025 | 538.49 | 539.81 | 539.81 | 548.34 | 535 | 4,972 |
| October 07, 2025 | 545.5 | 539.89 | 539.89 | 546.63 | 539.15 | 7,233 |
| October 06, 2025 | 539.59 | 545.5 | 545.5 | 545.5 | 536.21 | 3,666 |
| October 03, 2025 | 527.9 | 542.28 | 542.28 | 545.11 | 525.1 | 2,243 |
| October 02, 2025 | 528.5 | 526.78 | 526.78 | 534.41 | 406.6 | 2,119 |
| October 01, 2025 | 485 | 518.36 | 518.36 | 526.3 | 482.6 | 3,945 |
| September 30, 2025 | 462.48 | 480.37 | 480.37 | 480.37 | 460.75 | 7,794 |
| September 29, 2025 | 463.02 | 462.48 | 462.48 | 467.35 | 458.17 | 2,205 |
| September 26, 2025 | 458.16 | 463.02 | 463.02 | 465.1 | 458.16 | 353 |
| September 25, 2025 | 468.43 | 458.16 | 458.16 | 468.43 | 458.16 | 623 |
| September 24, 2025 | 467.22 | 468.43 | 468.43 | 469.93 | 463.37 | 856 |
| September 23, 2025 | 471.12 | 472.26 | 472.26 | 475.43 | 467.3 | 466 |
| September 22, 2025 | 480.49 | 475.05 | 475.05 | 481.21 | 473.57 | 3,987 |
| September 19, 2025 | 477.79 | 479.68 | 479.68 | 488.18 | 477.79 | 670 |
| September 18, 2025 | 480.23 | 478.24 | 478.24 | 480.23 | 474 | 8,620 |
| September 17, 2025 | 480.31 | 480.23 | 480.23 | 486.18 | 476.01 | 738 |
| September 16, 2025 | 478.29 | 482.79 | 482.79 | 482.79 | 470.27 | 593 |
| September 15, 2025 | 483.42 | 475.18 | 475.18 | 483.42 | 474.76 | 253 |
| September 12, 2025 | 489.98 | 484.6 | 484.17 | 491.26 | 481.92 | 2,758 |
| September 11, 2025 | 482.87 | 489.98 | 489.54 | 489.98 | 482.87 | 1,694 |
| September 10, 2025 | 481.12 | 482.47 | 481.48 | 485.38 | 478.5 | 304 |
| September 09, 2025 | 482.68 | 483.36 | 483.36 | 488.7 | 482.09 | 426 |
| September 08, 2025 | 487.77 | 482.68 | 482.68 | 487.77 | 481.51 | 1,483 |
| September 05, 2025 | 486.02 | 493.23 | 493.23 | 501.53 | 486.02 | 442 |
| September 04, 2025 | 483.81 | 486.02 | 486.84 | 486.84 | 473.35 | 587 |
| September 03, 2025 | 487.03 | 482.24 | 482.24 | 488.47 | 481.7 | 1,103 |
| September 02, 2025 | 489.85 | 486.26 | 486.26 | 491.84 | 479.04 | 890 |
| August 29, 2025 | 490 | 491.38 | 492.86 | 493.45 | 488.95 | 1,339 |
| August 28, 2025 | 490 | 485.79 | 485.79 | 490.38 | 484.38 | 1,374 |
| August 27, 2025 | 486.63 | 484.95 | 484.95 | 490.59 | 483.26 | 515 |
| August 26, 2025 | 489.51 | 488.93 | 488.93 | 492.9 | 486.87 | 1,802 |
| August 22, 2025 | 483.09 | 498.06 | 498.06 | 500.81 | 483.09 | 1,112 |
| August 21, 2025 | 492.69 | 490.25 | 490.25 | 493.52 | 487.69 | 240 |
| August 20, 2025 | 499.17 | 494.53 | 494.53 | 500.23 | 492.52 | 28,702 |
| August 19, 2025 | 488 | 498.59 | 498.59 | 500.65 | 488 | 2,346 |
| August 18, 2025 | 487 | 490.31 | 490.31 | 492.75 | 487 | 517 |
| August 15, 2025 | 486.73 | 489.37 | 489.37 | 490.8 | 486.39 | 811 |
| August 14, 2025 | 415.7 | 482.54 | 482.54 | 484 | 415.7 | 1,677 |