683.50
+1(+0.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 682.9 | 683.5 | 683.5 | 685.9 | 682.5 | 641 |
| September 25, 2025 | 685.6 | 682.5 | 682.5 | 685.6 | 681.2 | 385 |
| September 24, 2025 | 688.9 | 686.8 | 686.8 | 688.9 | 686.8 | 54 |
| September 23, 2025 | 691.3 | 690.9 | 690.9 | 691.5 | 690.6 | 13,294 |
| September 22, 2025 | 687.1 | 688.9 | 688.9 | 689.3 | 685.8 | 8,786 |
| September 19, 2025 | 684.2 | 684.6 | 684.6 | 686.6 | 684.2 | 783 |
| September 18, 2025 | 687.3 | 686.5 | 686.5 | 687.3 | 686.3 | 400 |
| September 17, 2025 | 681.8 | 680.9 | 680.9 | 682.4 | 680.9 | 929 |
| September 16, 2025 | 684.4 | 681.4 | 681.4 | 684.4 | 681.1 | 370 |
| September 15, 2025 | 679.8 | 682.4 | 682.4 | 682.6 | 679.5 | 950 |
| September 12, 2025 | 679.4 | 679.4 | 679.4 | 679.4 | 679.4 | 40 |
| September 11, 2025 | 675.1 | 679.4 | 679.4 | 679.4 | 675.1 | 186 |
| September 10, 2025 | 674.4 | 674.4 | 674.4 | 674.4 | 674.4 | 43 |
| September 09, 2025 | 671.4 | 671.4 | 671.4 | 671.4 | 671.3 | 296 |
| September 08, 2025 | 669.5 | 671.1 | 671.1 | 671.1 | 669.5 | 304 |
| September 05, 2025 | 667.2 | 667.2 | 667.2 | 667.2 | 667.2 | 0 |
| September 04, 2025 | 667.2 | 667.2 | 667.2 | 667.2 | 667.2 | 96 |
| September 03, 2025 | 662.4 | 663.5 | 663.5 | 664.1 | 662.4 | 139 |
| September 02, 2025 | 666.2 | 658.2 | 658.2 | 668.4 | 658.2 | 380 |
| September 01, 2025 | 665.9 | 667 | 667 | 667.9 | 665.9 | 46 |
| August 29, 2025 | 667.9 | 665.4 | 665.4 | 667.9 | 665.4 | 1,484 |
| August 28, 2025 | 668.2 | 668.9 | 668.9 | 670.5 | 668.2 | 38 |
| August 27, 2025 | 666.7 | 666.7 | 666.7 | 666.7 | 666.7 | 232 |
| August 26, 2025 | 662.6 | 663.3 | 663.3 | 664 | 662.6 | 339 |
| August 25, 2025 | 665.6 | 665.6 | 665.6 | 665.6 | 665.6 | 20 |
| August 22, 2025 | 655.5 | 657.5 | 657.5 | 657.5 | 655.5 | 37 |
| August 21, 2025 | 658 | 657.7 | 657.7 | 658.1 | 657.7 | 323 |
| August 20, 2025 | 659.2 | 659.5 | 659.5 | 659.5 | 659.1 | 293 |
| August 19, 2025 | 663.4 | 663.4 | 663.4 | 663.4 | 663.4 | 0 |
| August 18, 2025 | 664.5 | 663.7 | 663.7 | 664.5 | 663.7 | 52 |
| August 15, 2025 | 665 | 665 | 665 | 665 | 665 | 40 |
| August 14, 2025 | 665.5 | 664.5 | 664.5 | 665.8 | 664.5 | 300 |
| August 13, 2025 | 664.2 | 664.2 | 664.2 | 664.2 | 664.2 | 10 |
| August 12, 2025 | 657.5 | 660.2 | 660.2 | 660.2 | 656.8 | 502 |
| August 11, 2025 | 658.6 | 658.2 | 658.2 | 658.6 | 658.2 | 438 |
| August 08, 2025 | 656.4 | 656.4 | 656.4 | 656.4 | 656.4 | 0 |
| August 07, 2025 | 657.4 | 653.4 | 653.4 | 657.4 | 653.4 | 1,442 |
| August 06, 2025 | 653 | 653 | 653 | 653 | 653 | 0 |
| August 05, 2025 | 650.8 | 648.4 | 648.4 | 650.8 | 648.4 | 501 |
| August 04, 2025 | 645 | 650.4 | 650.4 | 650.4 | 645 | 182 |
| July 31, 2025 | 658.3 | 658.3 | 658.3 | 658.3 | 658.3 | 0 |
| July 30, 2025 | 657.4 | 656.7 | 656.7 | 657.9 | 656.7 | 115 |
| July 29, 2025 | 658.9 | 656.3 | 656.3 | 659.2 | 656.3 | 217 |
| July 28, 2025 | 661.1 | 658.5 | 658.5 | 661.1 | 658.5 | 27 |
| July 25, 2025 | 656.3 | 656.3 | 656.3 | 656.3 | 656.3 | 35 |
| July 24, 2025 | 655.4 | 655.4 | 655.4 | 655.4 | 655.4 | 144 |
| July 23, 2025 | 652 | 651.8 | 651.8 | 652.4 | 650.7 | 3,700 |
| July 22, 2025 | 647.3 | 646.8 | 646.8 | 647.3 | 646.8 | 306 |
| July 21, 2025 | 650 | 652.2 | 652.2 | 652.8 | 650 | 123 |
| July 18, 2025 | 649.6 | 649.7 | 649.7 | 649.7 | 649.6 | 988 |
| July 17, 2025 | 645.3 | 647.2 | 647.2 | 647.2 | 645.3 | 900 |
| July 16, 2025 | 640.8 | 639.3 | 639.3 | 643.2 | 639.3 | 1,315 |
| July 15, 2025 | 647.2 | 645 | 645 | 647.6 | 645 | 20 |
| July 14, 2025 | 640.5 | 643.7 | 643.7 | 643.7 | 640.5 | 169 |
| July 11, 2025 | 642.2 | 642.5 | 642.5 | 642.7 | 642.2 | 427 |
| July 10, 2025 | 645.3 | 645.8 | 645.8 | 645.8 | 645.3 | 11 |
| July 09, 2025 | 642.5 | 642.5 | 642.5 | 642.5 | 642.5 | 0 |
| July 08, 2025 | 640.7 | 640.7 | 640.7 | 640.7 | 640.7 | 458 |
| July 07, 2025 | 643.9 | 642.6 | 642.6 | 643.9 | 642.5 | 107 |
| July 04, 2025 | 644.1 | 644.1 | 644.1 | 644.1 | 644.1 | 28 |