915.31
+32.73(+3.71%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 08, 2026 | 900.59 | 915.31 | 915.31 | 931.67 | 896 | 5.15M |
| January 07, 2026 | 892 | 882.58 | 882.58 | 893.6 | 879.62 | 2.65M |
| January 06, 2026 | 876 | 889.1 | 889.1 | 894.08 | 871.3 | 2.28M |
| January 05, 2026 | 863.95 | 875.74 | 875.74 | 878.77 | 860.85 | 2.79M |
| January 02, 2026 | 861.14 | 854.5 | 854.5 | 863.1 | 852.5 | 2.37M |
| December 31, 2025 | 864.58 | 862.34 | 862.34 | 868 | 861.34 | 1.49M |
| December 30, 2025 | 864 | 865.65 | 865.65 | 867.82 | 861.42 | 1.56M |
| December 29, 2025 | 873.29 | 867.84 | 867.84 | 874.5 | 865.69 | 1.66M |
| December 26, 2025 | 870.64 | 873.35 | 873.35 | 877.59 | 869 | 1.32M |
| December 24, 2025 | 858.6 | 871.86 | 871.86 | 876 | 858.35 | 1.82M |
| December 23, 2025 | 849.1 | 854.79 | 854.79 | 854.98 | 846.8 | 1.9M |
| December 22, 2025 | 854 | 850 | 850 | 855.5 | 847.31 | 2.37M |
| December 19, 2025 | 856.57 | 855.62 | 855.62 | 858.45 | 849.32 | 10.1M |
| December 18, 2025 | 860.3 | 857.59 | 857.59 | 863.15 | 852.51 | 2.41M |
| December 17, 2025 | 858.5 | 862.65 | 862.65 | 868.58 | 858.23 | 2.29M |
| December 16, 2025 | 857.44 | 860.39 | 860.39 | 863.59 | 844.06 | 3.84M |
| December 15, 2025 | 882.11 | 860.57 | 860.57 | 887.49 | 851.4 | 4.08M |
| December 12, 2025 | 883.3 | 884.47 | 884.47 | 888.62 | 867.12 | 4.81M |
| December 11, 2025 | 875.8 | 884.46 | 884.46 | 886 | 872.55 | 2.42M |
| December 10, 2025 | 887.82 | 874.41 | 874.41 | 889.58 | 871.09 | 3.32M |
| December 09, 2025 | 886.85 | 888.44 | 888.44 | 889.02 | 881.51 | 1.9M |
| December 08, 2025 | 893.5 | 887.52 | 887.52 | 894 | 882.9 | 2.3M |
| December 05, 2025 | 897.25 | 894.68 | 894.68 | 905.89 | 893 | 2.34M |
| December 04, 2025 | 907.03 | 895.86 | 895.86 | 907.96 | 888.08 | 3.75M |
| December 03, 2025 | 920.81 | 922.26 | 922.26 | 926.27 | 916.02 | 1.67M |
| December 02, 2025 | 911.96 | 922.03 | 922.03 | 923 | 905.02 | 2.16M |
| December 01, 2025 | 913.2 | 911.96 | 911.96 | 918.58 | 906.21 | 2.15M |
| November 28, 2025 | 905.02 | 913.59 | 913.59 | 914.2 | 903 | 1.09M |
| November 26, 2025 | 896.02 | 908.26 | 908.26 | 912 | 895.62 | 1.94M |
| November 25, 2025 | 886.66 | 894.33 | 894.33 | 895.72 | 885.13 | 2.53M |
| November 24, 2025 | 899 | 886.12 | 886.12 | 901.36 | 881.32 | 3.66M |
| November 21, 2025 | 894.52 | 899.01 | 899.01 | 905.32 | 892.13 | 2.87M |
| November 20, 2025 | 893.5 | 893.29 | 893.29 | 904.57 | 891 | 2.6M |
| November 19, 2025 | 894.5 | 890.6 | 890.6 | 894.69 | 873.97 | 2.97M |
| November 18, 2025 | 912.66 | 895.08 | 895.08 | 918.91 | 894.19 | 2.93M |
| November 17, 2025 | 922.98 | 912.59 | 912.59 | 924.9 | 908.81 | 2.16M |
| November 14, 2025 | 927.13 | 922.98 | 922.98 | 928.89 | 915.1 | 1.74M |
| November 13, 2025 | 916.35 | 925.08 | 925.08 | 926.75 | 911.72 | 2.43M |
| November 12, 2025 | 915.47 | 914 | 914 | 918.1 | 911.67 | 1.83M |
| November 11, 2025 | 916.5 | 913.86 | 913.86 | 918.89 | 913 | 1.66M |
| November 10, 2025 | 919 | 915.56 | 915.56 | 922 | 909.07 | 2.61M |
| November 07, 2025 | 929.53 | 922.74 | 922.74 | 937 | 920.79 | 2.58M |
| November 06, 2025 | 924.36 | 923.58 | 923.58 | 925 | 908.3 | 3.25M |
| November 05, 2025 | 940 | 935.03 | 935.03 | 945.28 | 927.44 | 2.69M |
| November 04, 2025 | 933.21 | 940.74 | 940.74 | 941.17 | 928.97 | 2.55M |
| November 03, 2025 | 912.4 | 928.04 | 928.04 | 929.19 | 908.38 | 3.21M |
| October 31, 2025 | 914.83 | 911.45 | 911.45 | 920 | 909.68 | 2.14M |
| October 30, 2025 | 912.46 | 920.18 | 920.18 | 923 | 910.37 | 2.55M |
| 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 |