912.42
-11.74(-1.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 919 | 912.42 | 912.42 | 919.88 | 909.47 | 2.44M |
| October 28, 2025 | 926.87 | 924.16 | 924.16 | 930.72 | 920.2 | 2.09M |
| October 27, 2025 | 930.21 | 929.85 | 929.85 | 933.2 | 925.12 | 1.97M |
| October 24, 2025 | 940 | 932.14 | 932.14 | 943 | 930.15 | 1.64M |
| October 23, 2025 | 945.47 | 942.05 | 942.05 | 945.47 | 934.49 | 1.7M |
| October 22, 2025 | 940 | 944.68 | 944.68 | 953 | 932.5 | 2.37M |
| October 21, 2025 | 936.11 | 937.5 | 937.5 | 943.37 | 935 | 1.45M |
| October 20, 2025 | 936.19 | 936.11 | 936.11 | 939.8 | 931.5 | 1.52M |
| October 17, 2025 | 929.58 | 936.33 | 936.33 | 938.82 | 928.15 | 2.5M |
| October 16, 2025 | 955.54 | 925.62 | 925.62 | 957.9 | 921.16 | 2.72M |
| October 15, 2025 | 946 | 954.99 | 954.99 | 964 | 945.26 | 2.01M |
| October 14, 2025 | 940.26 | 946.51 | 946.51 | 947.42 | 935.95 | 1.93M |
| October 13, 2025 | 928.6 | 935.56 | 935.56 | 935.98 | 923.08 | 2.07M |
| October 10, 2025 | 944.42 | 930.01 | 930.01 | 945.45 | 929 | 2.9M |
| October 09, 2025 | 932.31 | 942.89 | 942.89 | 943.77 | 927.28 | 3.74M |
| October 08, 2025 | 912.54 | 914.8 | 914.8 | 916.38 | 910.96 | 2.24M |
| October 07, 2025 | 908.73 | 914.8 | 914.8 | 917.64 | 903.88 | 2.58M |
| October 06, 2025 | 915.5 | 910.94 | 910.94 | 915.78 | 904.25 | 2.5M |
| October 03, 2025 | 915.59 | 915.38 | 915.38 | 918.1 | 911.2 | 2.31M |
| October 02, 2025 | 912.56 | 916.77 | 916.77 | 918.51 | 910.01 | 2.05M |
| October 01, 2025 | 923 | 917.34 | 917.34 | 924 | 911.17 | 2.62M |
| September 30, 2025 | 916.59 | 925.63 | 925.63 | 930.51 | 913.48 | 3.08M |
| September 29, 2025 | 916.34 | 916.87 | 916.87 | 917.22 | 903.29 | 4.11M |
| September 26, 2025 | 925.55 | 915.95 | 915.95 | 927.63 | 905.05 | 4.8M |
| September 25, 2025 | 952.45 | 943.31 | 943.31 | 953 | 935.62 | 2.86M |
| September 24, 2025 | 944.28 | 945.27 | 945.27 | 953.66 | 943.11 | 1.9M |
| September 23, 2025 | 942.76 | 943.6 | 943.6 | 944.99 | 933.5 | 3.26M |
| September 22, 2025 | 947.38 | 943.26 | 943.26 | 950 | 939.61 | 2.61M |
| September 19, 2025 | 955 | 951.16 | 951.16 | 957.44 | 943.79 | 3.9M |
| September 18, 2025 | 957.37 | 952.36 | 952.36 | 962.54 | 950.67 | 1.83M |
| September 17, 2025 | 953.49 | 963.03 | 963.03 | 963.98 | 953.49 | 1.56M |
| September 16, 2025 | 959.1 | 952.07 | 952.07 | 959.58 | 950.8 | 2.01M |
| September 15, 2025 | 967.82 | 960.1 | 960.1 | 969.74 | 959.71 | 2.2M |
| September 12, 2025 | 960.29 | 967.9 | 967.9 | 969.57 | 960 | 1.46M |
| September 11, 2025 | 957.8 | 964.32 | 964.32 | 965.16 | 954.28 | 1.53M |
| September 10, 2025 | 976.39 | 956.29 | 956.29 | 981 | 953.96 | 2.26M |
| September 09, 2025 | 970 | 979.25 | 979.25 | 979.87 | 963.14 | 1.48M |
| September 08, 2025 | 963.73 | 971.85 | 971.85 | 972.3 | 958.59 | 1.72M |
| September 05, 2025 | 958.71 | 963.48 | 963.48 | 969.55 | 956.22 | 1.91M |
| September 04, 2025 | 953.4 | 955.9 | 955.9 | 959.5 | 951.11 | 1.45M |
| September 03, 2025 | 939 | 949.78 | 949.78 | 950.09 | 936.5 | 1.65M |
| September 02, 2025 | 938.66 | 938.82 | 938.82 | 944.51 | 936.58 | 1.79M |
| August 29, 2025 | 945 | 943.32 | 943.32 | 948.61 | 940.46 | 1.61M |
| August 28, 2025 | 950.29 | 944.96 | 944.96 | 951 | 944.13 | 2.07M |
| August 27, 2025 | 941.4 | 949.52 | 949.52 | 952 | 937.22 | 1.74M |
| August 26, 2025 | 941.34 | 941.34 | 941.34 | 944.05 | 933.25 | 4.34M |
| August 25, 2025 | 954.96 | 941.58 | 941.58 | 958.3 | 940.56 | 2.24M |
| August 22, 2025 | 971.54 | 958.54 | 958.54 | 973.5 | 953.11 | 3.14M |
| August 21, 2025 | 988.9 | 969.68 | 969.68 | 989.32 | 967.52 | 2.13M |
| August 20, 2025 | 979 | 994.57 | 994.57 | 999.3 | 979 | 2.23M |
| August 19, 2025 | 978.62 | 980.85 | 980.85 | 988.53 | 976.79 | 1.66M |
| August 18, 2025 | 973.3 | 979.35 | 979.35 | 981.28 | 970 | 2.08M |
| August 15, 2025 | 979.14 | 972.04 | 971.97 | 980 | 967.22 | 1.62M |
| August 14, 2025 | 980.6 | 975.39 | 975.39 | 988.29 | 975.18 | 1.81M |
| August 13, 2025 | 983.96 | 978.85 | 978.85 | 986.4 | 970.1 | 2.35M |
| August 12, 2025 | 988.5 | 991.25 | 991.25 | 991.75 | 980.05 | 1.55M |
| August 11, 2025 | 983 | 988.74 | 988.74 | 989.48 | 977.26 | 1.56M |
| August 08, 2025 | 977.15 | 980.98 | 980.98 | 988.2 | 977 | 2.19M |
| August 07, 2025 | 974.68 | 977.45 | 977.45 | 982 | 970.96 | 1.89M |
| August 06, 2025 | 943.63 | 968.56 | 968.56 | 970.55 | 942.66 | 2.75M |