709.10
+2.2(+0.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 709.6 | 709.1 | 709.1 | 711.7 | 707.3 | 1,083 |
| December 04, 2025 | 707.9 | 706.9 | 706.9 | 709.2 | 706.6 | 3,003 |
| December 03, 2025 | 706.3 | 705.6 | 705.6 | 706.9 | 703.5 | 10,923 |
| December 02, 2025 | 702.6 | 703.3 | 703.3 | 707 | 702.2 | 2,588 |
| December 01, 2025 | 701.8 | 704.4 | 704.4 | 704.6 | 701.4 | 913 |
| November 28, 2025 | 708.1 | 705.5 | 705.5 | 708.1 | 703.6 | 1,730 |
| November 27, 2025 | 702.9 | 702.9 | 702.9 | 702.9 | 702.21 | 568 |
| November 26, 2025 | 700.6 | 703.9 | 703.9 | 703.9 | 698.6 | 4,486 |
| November 25, 2025 | 691.2 | 693.1 | 693.1 | 693.1 | 687.3 | 7,919 |
| November 24, 2025 | 684.8 | 690.1 | 690.1 | 690.4 | 681.8 | 6,818 |
| November 21, 2025 | 674.1 | 677.6 | 677.6 | 678.4 | 671.2 | 21,253 |
| November 20, 2025 | 693.8 | 689.7 | 689.7 | 698.5 | 689.7 | 4,150 |
| November 19, 2025 | 683.2 | 684 | 684 | 689.8 | 682.6 | 5,395 |
| November 18, 2025 | 684.6 | 684 | 684 | 687.4 | 679.2 | 4,156 |
| November 17, 2025 | 698.3 | 693.7 | 693.7 | 699.3 | 691.9 | 2,118 |
| November 14, 2025 | 693.6 | 697.1 | 697.1 | 697.9 | 686.1 | 6,167 |
| November 13, 2025 | 708 | 699.7 | 699.7 | 710.7 | 699.4 | 7,712 |
| November 12, 2025 | 709 | 706.6 | 706.6 | 709.7 | 705.9 | 1,540 |
| November 11, 2025 | 704.2 | 703.4 | 703.4 | 704.5 | 702.8 | 2,777 |
| November 10, 2025 | 699.8 | 699.5 | 699.5 | 703.1 | 699.3 | 5,291 |
| November 07, 2025 | 696.2 | 686 | 686 | 696.3 | 685.2 | 21,697 |
| November 06, 2025 | 700.1 | 694.4 | 694.4 | 703.8 | 694 | 2,227 |
| November 05, 2025 | 697.6 | 702.2 | 702.2 | 702.2 | 696.6 | 3,916 |
| November 04, 2025 | 701.2 | 702.4 | 702.4 | 704.1 | 698.7 | 6,095 |
| November 03, 2025 | 707.2 | 707.5 | 707.5 | 710.4 | 704.08 | 5,667 |
| October 31, 2025 | 709.9 | 706.6 | 706.6 | 710 | 705.2 | 5,953 |
| October 30, 2025 | 712.3 | 708.6 | 708.6 | 712.3 | 706.2 | 4,192 |
| October 29, 2025 | 713.4 | 713.2 | 713.2 | 718.4 | 712.5 | 2,234 |
| October 28, 2025 | 709.5 | 711.2 | 711.2 | 711.7 | 709.1 | 9,289 |
| October 27, 2025 | 707.2 | 708.2 | 708.2 | 712.2 | 706.7 | 1,245 |
| October 24, 2025 | 698.2 | 701.9 | 701.9 | 702.6 | 697 | 22,221 |
| October 23, 2025 | 693.2 | 694.3 | 694.3 | 697.7 | 690.2 | 2,063 |
| October 22, 2025 | 696.9 | 691.8 | 691.8 | 697.2 | 691.49 | 3,404 |
| October 21, 2025 | 694.8 | 696.2 | 696.2 | 696.7 | 694 | 2,093 |
| October 20, 2025 | 685.8 | 694.8 | 694.8 | 695.1 | 685.8 | 2,148 |
| October 17, 2025 | 678.6 | 682.6 | 682.6 | 687.2 | 674.7 | 12,894 |
| October 16, 2025 | 690.9 | 690.2 | 690.2 | 692.47 | 689.5 | 1,578 |
| October 15, 2025 | 689 | 690.6 | 690.6 | 693.9 | 688.8 | 4,474 |
| October 14, 2025 | 681.7 | 683.8 | 683.8 | 684.8 | 678 | 3,429 |
| October 13, 2025 | 686 | 687 | 687 | 687.3 | 683.1 | 6,380 |
| October 10, 2025 | 695.8 | 685.2 | 685.2 | 697.6 | 685.2 | 6,949 |
| October 09, 2025 | 697.5 | 694.3 | 694.3 | 697.8 | 694.3 | 4,197 |
| October 08, 2025 | 693.2 | 696.5 | 696.5 | 696.5 | 692.9 | 3,238 |
| October 07, 2025 | 695.2 | 692.9 | 692.9 | 697.1 | 692.9 | 2,805 |
| October 06, 2025 | 695.3 | 695.5 | 695.5 | 696 | 693.7 | 2,444 |
| October 03, 2025 | 695.5 | 695.9 | 695.9 | 696.3 | 693.7 | 6,824 |
| October 02, 2025 | 692.9 | 691.5 | 691.5 | 694.8 | 691.1 | 7,461 |
| October 01, 2025 | 684.5 | 690.4 | 690.4 | 690.4 | 684.2 | 3,413 |
| September 30, 2025 | 687.1 | 686.4 | 686.4 | 687.5 | 685.7 | 3,306 |
| September 29, 2025 | 688.7 | 687.7 | 687.7 | 689.9 | 687.62 | 4,442 |
| September 26, 2025 | 683.1 | 684 | 684 | 686.08 | 681.79 | 4,609 |
| September 25, 2025 | 685.4 | 682.7 | 682.7 | 685.6 | 679.4 | 4,273 |
| September 24, 2025 | 688.9 | 686.6 | 686.6 | 689.1 | 686.6 | 8,276 |
| September 23, 2025 | 691.5 | 690.5 | 690.5 | 691.9 | 690.4 | 17,629 |
| September 22, 2025 | 687 | 689.1 | 689.1 | 689.8 | 685.6 | 45,130 |
| September 19, 2025 | 684.1 | 684.9 | 684.9 | 686.8 | 684.1 | 3,339 |
| September 18, 2025 | 684.8 | 686.4 | 686.4 | 687.6 | 683.7 | 2,027 |
| September 17, 2025 | 682.1 | 681.3 | 681.3 | 682.5 | 680.6 | 3,851 |
| September 16, 2025 | 683.3 | 681.1 | 681.1 | 684.4 | 681.1 | 5,041 |
| September 15, 2025 | 680.3 | 682.3 | 682.3 | 682.9 | 679.5 | 2,593 |