915.97
-5.83(-0.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 926.47 | 915.97 | 915.97 | 928.34 | 915.83 | 164,080 |
| December 03, 2025 | 915.36 | 921.8 | 921.8 | 934.62 | 914.87 | 264,937 |
| December 02, 2025 | 905.06 | 915.36 | 915.36 | 919.82 | 902.14 | 493,800 |
| December 01, 2025 | 904.05 | 894.9 | 894.9 | 905.93 | 886.24 | 355,441 |
| November 28, 2025 | 914.74 | 911.98 | 911.98 | 916.99 | 905.23 | 126,232 |
| November 26, 2025 | 923.81 | 917.63 | 917.63 | 929 | 915.36 | 268,734 |
| November 25, 2025 | 910.96 | 917.93 | 917.93 | 920.16 | 900.16 | 380,744 |
| November 24, 2025 | 914.62 | 906.74 | 906.74 | 918.31 | 897.5 | 576,608 |
| November 21, 2025 | 918.51 | 918.92 | 918.92 | 927.85 | 915.88 | 328,200 |
| November 20, 2025 | 930.6 | 918.5 | 918.5 | 932.29 | 912.92 | 271,700 |
| November 19, 2025 | 918.11 | 914.59 | 914.59 | 927.61 | 912.58 | 321,875 |
| November 18, 2025 | 921.17 | 918.53 | 918.53 | 929.8 | 908.16 | 365,712 |
| November 17, 2025 | 911.52 | 929.61 | 929.61 | 934.13 | 910.02 | 430,100 |
| November 14, 2025 | 881.25 | 907.98 | 907.98 | 914.87 | 880.97 | 435,302 |
| November 13, 2025 | 887.57 | 891.73 | 891.73 | 898.76 | 884.3 | 318,328 |
| November 12, 2025 | 888.01 | 889.89 | 889.89 | 907.47 | 885.81 | 540,400 |
| November 11, 2025 | 872.49 | 889.64 | 889.64 | 893.52 | 870.16 | 276,328 |
| November 10, 2025 | 852.39 | 869.83 | 869.83 | 872.91 | 852.39 | 238,904 |
| November 07, 2025 | 856.48 | 854.65 | 854.65 | 857.36 | 838.94 | 268,623 |
| November 06, 2025 | 832.7 | 851.02 | 851.02 | 855.7 | 831.26 | 186,600 |
| November 05, 2025 | 817.94 | 832.35 | 832.35 | 834.28 | 812.79 | 212,037 |
| November 04, 2025 | 825.36 | 831.48 | 831.48 | 850.66 | 824.7 | 292,800 |
| November 03, 2025 | 815.64 | 826.28 | 826.28 | 832.38 | 809.15 | 337,000 |
| October 31, 2025 | 828.85 | 818.5 | 818.5 | 828.85 | 805.02 | 402,146 |
| October 30, 2025 | 818.72 | 820.36 | 820.36 | 831.99 | 749.75 | 925,887 |
| October 29, 2025 | 839 | 821.97 | 821.97 | 842.18 | 821.36 | 506,947 |
| October 28, 2025 | 822.33 | 836.39 | 836.39 | 838.68 | 822.33 | 266,100 |
| October 27, 2025 | 824.51 | 829.83 | 829.83 | 835.22 | 817.42 | 346,572 |
| October 24, 2025 | 815.75 | 817.32 | 817.32 | 820.02 | 809.37 | 198,900 |
| October 23, 2025 | 807.42 | 812.18 | 812.18 | 821.46 | 807.42 | 281,905 |
| October 22, 2025 | 838.27 | 814.17 | 814.17 | 839.66 | 813.3 | 670,600 |
| October 21, 2025 | 848.71 | 834.75 | 834.75 | 850.67 | 834.43 | 307,373 |
| October 20, 2025 | 845.75 | 849.46 | 849.46 | 855.46 | 842.19 | 465,800 |
| October 17, 2025 | 819.73 | 843.66 | 843.66 | 849.99 | 819.73 | 452,502 |
| October 16, 2025 | 819.87 | 837.28 | 837.28 | 838.07 | 819.57 | 415,767 |
| October 15, 2025 | 799.91 | 815.61 | 815.61 | 819.71 | 797.74 | 508,000 |
| October 14, 2025 | 798.76 | 812.95 | 812.95 | 813.37 | 793.6 | 336,347 |
| October 13, 2025 | 796.73 | 799.56 | 799.56 | 810.16 | 794.9 | 172,627 |
| October 10, 2025 | 803.02 | 796.92 | 796.92 | 805.15 | 793.45 | 199,900 |
| October 09, 2025 | 796.53 | 804.9 | 804.9 | 808.43 | 796.53 | 222,953 |
| October 08, 2025 | 800.64 | 798.94 | 798.94 | 807.91 | 791 | 312,405 |
| October 07, 2025 | 785.76 | 797.35 | 797.35 | 798 | 782.82 | 220,789 |
| October 06, 2025 | 796.28 | 787.94 | 787.94 | 803.52 | 787.26 | 281,446 |
| October 03, 2025 | 798.35 | 800 | 800 | 803.74 | 790.85 | 353,761 |
| October 02, 2025 | 782.93 | 791.59 | 791.59 | 793.47 | 777.41 | 502,377 |
| October 01, 2025 | 775.92 | 767.33 | 767.33 | 786.2 | 763.52 | 508,344 |
| September 30, 2025 | 729.55 | 737.56 | 737.56 | 741.05 | 721.69 | 343,808 |
| September 29, 2025 | 716.01 | 719.04 | 719.04 | 721.62 | 713.45 | 284,200 |
| September 26, 2025 | 710 | 711.62 | 711.62 | 720.82 | 710 | 210,235 |
| September 25, 2025 | 723.25 | 711.09 | 711.09 | 723.25 | 698.92 | 394,200 |
| September 24, 2025 | 734.95 | 729.76 | 729.76 | 734.95 | 724.98 | 174,520 |
| September 23, 2025 | 736.81 | 734.39 | 734.39 | 742.07 | 733.03 | 258,400 |
| September 22, 2025 | 734.95 | 740.03 | 740.03 | 744.42 | 734.7 | 272,800 |
| September 19, 2025 | 737 | 736.76 | 736.76 | 739.51 | 727.2 | 730,400 |
| September 18, 2025 | 731.47 | 731.77 | 731.77 | 737.87 | 724.97 | 383,633 |
| September 17, 2025 | 750.29 | 734.35 | 734.35 | 755.67 | 731.48 | 417,145 |
| September 16, 2025 | 753.9 | 752.32 | 752.32 | 759.79 | 746.05 | 317,700 |
| September 15, 2025 | 757.99 | 756.83 | 756.83 | 758.65 | 745.91 | 364,300 |
| September 12, 2025 | 758.44 | 756.38 | 756.38 | 767.97 | 752.05 | 339,300 |
| September 11, 2025 | 764.75 | 763.52 | 763.52 | 773.29 | 745.82 | 367,600 |