565.80
-4.2(-0.74%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 12, 2025 | 555.5 | 555.9 | 555.9 | 555.9 | 555.5 | 364 |
| September 11, 2025 | 549.7 | 556.1 | 556.1 | 556.1 | 549.4 | 1,179 |
| September 10, 2025 | 553.2 | 552 | 552 | 553.2 | 552 | 47 |
| September 09, 2025 | 553.5 | 549.5 | 549.5 | 553.5 | 549.5 | 75 |
| September 08, 2025 | 548 | 548 | 548 | 548 | 548 | 199 |
| September 05, 2025 | 551.3 | 550 | 550 | 551.3 | 550 | 89 |
| September 04, 2025 | 546.2 | 548 | 548 | 548 | 546.2 | 895 |
| September 03, 2025 | 545.7 | 544.9 | 544.9 | 546.8 | 544.9 | 1,172 |
| September 02, 2025 | 548.8 | 543.8 | 543.8 | 548.8 | 542.9 | 1,133 |
| September 01, 2025 | 548.9 | 549.7 | 549.7 | 549.7 | 548.5 | 689 |
| August 29, 2025 | 548.2 | 548.2 | 548.2 | 548.2 | 548.2 | 8 |
| August 28, 2025 | 551.3 | 548.9 | 548.9 | 551.3 | 548.9 | 409 |
| August 27, 2025 | 547.9 | 549.1 | 549.1 | 549.1 | 547.9 | 91 |
| August 26, 2025 | 544.8 | 546.1 | 546.1 | 546.1 | 544.8 | 138 |
| August 25, 2025 | 551.9 | 549.7 | 549.7 | 551.9 | 549.7 | 58 |
| August 22, 2025 | 550 | 550 | 550 | 550.1 | 550 | 357 |
| August 21, 2025 | 540.9 | 540.7 | 540.7 | 540.9 | 540.7 | 949 |
| August 20, 2025 | 541.7 | 541.7 | 541.7 | 541.7 | 541.7 | 0 |
| August 19, 2025 | 540.7 | 541.7 | 541.7 | 543.3 | 540.7 | 480 |
| August 18, 2025 | 541.4 | 540.6 | 540.6 | 541.4 | 540.6 | 783 |