914.80
+0(+0.00%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
August 05, 2025 | 951.33 | 943.63 | 943.63 | 951.5 | 936 | 2.07M |
August 04, 2025 | 952.6 | 955.37 | 955.37 | 960.18 | 948.66 | 2.39M |
August 01, 2025 | 939.5 | 952.52 | 952.52 | 956.72 | 939.5 | 2.93M |
July 31, 2025 | 925.36 | 939.64 | 939.64 | 945.95 | 925 | 2.56M |
July 30, 2025 | 935 | 927.51 | 927.51 | 937.75 | 925.14 | 1.67M |
July 29, 2025 | 933.99 | 934.57 | 934.57 | 941.79 | 927.38 | 1.91M |
July 28, 2025 | 935.5 | 933.99 | 933.99 | 940.24 | 930.89 | 2M |
July 25, 2025 | 936.3 | 935.48 | 935.48 | 941.29 | 934.46 | 1.82M |
July 24, 2025 | 941.33 | 933.8 | 933.8 | 942.9 | 933.49 | 2.06M |
July 23, 2025 | 942.38 | 941.19 | 941.19 | 948.5 | 936 | 2.38M |
July 22, 2025 | 948.8 | 941.61 | 941.61 | 957.7 | 941.25 | 1.8M |
July 21, 2025 | 951.51 | 947.56 | 947.56 | 955.76 | 946.6 | 1.74M |
July 18, 2025 | 959.95 | 950.95 | 950.95 | 960.26 | 949.65 | 2.1M |
July 17, 2025 | 950.36 | 953.91 | 953.91 | 954.75 | 947.51 | 2.27M |
July 16, 2025 | 967.99 | 951.37 | 951.37 | 969.59 | 950.13 | 2.95M |