579.90
+0.1(+0.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 579.6 | 579.9 | 579.9 | 580.2 | 578.7 | 305 |
| December 04, 2025 | 580.7 | 579.8 | 579.8 | 580.7 | 579.1 | 1,205 |
| December 03, 2025 | 575.5 | 577.7 | 577.7 | 577.7 | 574.9 | 1,176 |
| December 02, 2025 | 571.6 | 572.5 | 572.5 | 572.7 | 571.3 | 2,347 |
| December 01, 2025 | 573.9 | 573.8 | 573.8 | 574.2 | 573.8 | 131 |
| November 28, 2025 | 577.4 | 575.5 | 575.5 | 577.4 | 574.4 | 1,339 |
| November 27, 2025 | 574.4 | 576.1 | 576.1 | 576.1 | 574.4 | 31 |
| November 26, 2025 | 573.5 | 572.9 | 572.9 | 573.5 | 570.4 | 996 |
| November 25, 2025 | 563.5 | 566.1 | 566.1 | 566.1 | 560.7 | 486 |
| November 24, 2025 | 560.3 | 562.3 | 562.3 | 564.3 | 559.3 | 1,389 |
| November 21, 2025 | 553.9 | 557 | 557 | 557 | 553.9 | 943 |
| November 20, 2025 | 567.4 | 567.4 | 567.4 | 567.4 | 567.4 | 1,302 |
| November 19, 2025 | 557.5 | 555.6 | 555.6 | 558.4 | 555.6 | 139 |
| November 18, 2025 | 567.4 | 567.4 | 567.4 | 567.4 | 567.4 | 1,565 |
| November 17, 2025 | 567.4 | 567.4 | 567.4 | 567.4 | 567.4 | 674 |
| November 14, 2025 | 567.4 | 567.4 | 567.4 | 567.4 | 567.4 | 92 |
| November 13, 2025 | 567.4 | 567.4 | 567.4 | 567.4 | 567.4 | 1,527 |
| November 12, 2025 | 567.4 | 567.4 | 567.4 | 567.4 | 567.4 | 2,860 |
| November 11, 2025 | 567.4 | 567.4 | 567.4 | 567.4 | 567.4 | 652 |
| November 10, 2025 | 568.7 | 567.4 | 567.4 | 570.2 | 567.4 | 1,667 |
| November 07, 2025 | 568.1 | 565.8 | 565.8 | 568.1 | 565.8 | 1,313 |
| November 06, 2025 | 570.4 | 570 | 570 | 570.4 | 570 | 1,353 |
| November 05, 2025 | 569 | 569.5 | 569.5 | 569.5 | 568.4 | 131 |
| November 04, 2025 | 566.9 | 569.8 | 569.8 | 569.8 | 565.9 | 3,399 |
| November 03, 2025 | 571 | 571.5 | 571.5 | 575.8 | 571 | 337 |
| October 31, 2025 | 575.1 | 573.5 | 573.5 | 578.5 | 573.5 | 517 |
| October 30, 2025 | 574.9 | 577.5 | 577.5 | 578.3 | 574.1 | 1,451 |
| October 29, 2025 | 576.3 | 579.8 | 579.8 | 579.8 | 574.7 | 2,285 |
| October 28, 2025 | 574 | 576.7 | 576.7 | 577.7 | 573.9 | 129 |
| October 27, 2025 | 574.1 | 573.1 | 573.1 | 574.1 | 573.1 | 898 |
| October 24, 2025 | 565.7 | 570.9 | 570.9 | 570.9 | 565.3 | 3,464 |
| October 23, 2025 | 562.5 | 562.7 | 562.7 | 563.3 | 561.7 | 4,037 |
| October 22, 2025 | 567.4 | 565.2 | 565.2 | 567.4 | 564.6 | 8,799 |
| October 21, 2025 | 563.4 | 568.2 | 568.2 | 568.2 | 563.3 | 162 |
| October 20, 2025 | 559 | 559 | 559 | 559 | 559 | 471 |
| October 17, 2025 | 554.8 | 556.5 | 556.5 | 556.5 | 554.8 | 842 |
| October 16, 2025 | 560.1 | 560.6 | 560.6 | 561.2 | 559.6 | 2,028 |
| October 15, 2025 | 560.3 | 561.9 | 561.9 | 563.4 | 560.3 | 491 |
| October 14, 2025 | 554.2 | 551.7 | 551.7 | 554.2 | 551.5 | 1,733 |
| October 13, 2025 | 554.8 | 554.4 | 554.4 | 555.3 | 554.4 | 730 |
| October 10, 2025 | 560.8 | 555.7 | 555.7 | 561.2 | 555.7 | 1,168 |
| October 09, 2025 | 562.8 | 560 | 560 | 562.8 | 560 | 27,740 |
| October 08, 2025 | 563 | 564.4 | 564.4 | 564.4 | 562.8 | 537 |
| October 07, 2025 | 562.5 | 564.5 | 564.5 | 564.5 | 562.3 | 933 |
| October 06, 2025 | 565.6 | 562.9 | 562.9 | 565.6 | 562.9 | 258 |
| October 03, 2025 | 562.5 | 566.8 | 566.8 | 566.8 | 562.5 | 4,126 |
| October 02, 2025 | 560.5 | 559.6 | 559.6 | 560.9 | 559.6 | 749 |
| October 01, 2025 | 556.4 | 560.7 | 560.7 | 560.7 | 556.4 | 620 |
| September 30, 2025 | 558.7 | 557.9 | 557.9 | 558.7 | 557.9 | 68 |
| September 29, 2025 | 560 | 557.6 | 557.6 | 561 | 557.6 | 498 |
| September 26, 2025 | 555.7 | 556.9 | 556.9 | 556.9 | 555.3 | 728 |
| September 25, 2025 | 556.2 | 554.3 | 554.3 | 556.2 | 554.3 | 118 |
| September 24, 2025 | 560.1 | 558.3 | 558.3 | 560.2 | 558.2 | 303 |
| September 23, 2025 | 560.1 | 561.8 | 561.8 | 563 | 560.1 | 2,938 |
| September 22, 2025 | 558.1 | 559.3 | 559.3 | 559.3 | 556.2 | 228 |
| September 19, 2025 | 557.7 | 557.7 | 557.7 | 557.7 | 557.7 | 269 |
| September 18, 2025 | 560 | 559.5 | 559.5 | 560 | 559.5 | 90 |
| September 17, 2025 | 552.6 | 556.4 | 556.4 | 556.4 | 552.6 | 929 |
| September 16, 2025 | 554.2 | 553.8 | 553.8 | 554.4 | 553.7 | 2,715 |
| September 15, 2025 | 554.1 | 553.4 | 553.4 | 554.8 | 553.1 | 1,378 |