713.90
-5.3(-0.74%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 717.7 | 713.9 | 713.9 | 718.1 | 711.3 | 8,427 |
| January 13, 2026 | 719.5 | 719.2 | 719.2 | 721 | 717.5 | 1,968 |
| January 12, 2026 | 715 | 719.5 | 719.5 | 719.5 | 713.5 | 2,854 |
| January 09, 2026 | 715 | 717.6 | 717.6 | 718.7 | 714.4 | 4,863 |
| January 08, 2026 | 713.8 | 714.3 | 714.3 | 715.2 | 713.1 | 5,204 |
| January 07, 2026 | 716.8 | 717.7 | 717.7 | 719.6 | 716.4 | 52,972 |
| January 06, 2026 | 713.8 | 714.2 | 714.2 | 716.1 | 711.7 | 3,336 |
| January 05, 2026 | 709.4 | 714 | 714 | 716.2 | 709.1 | 4,004 |
| January 02, 2026 | 710.3 | 707.3 | 707.3 | 712.8 | 705.3 | 8,079 |
| December 31, 2025 | 710.9 | 711.1 | 711.1 | 711.3 | 710.1 | 132 |
| December 30, 2025 | 712.4 | 713.3 | 713.3 | 713.4 | 711.7 | 1,633 |
| December 29, 2025 | 714.7 | 712 | 712 | 714.7 | 711.7 | 2,173 |
| December 24, 2025 | 712.9 | 713.2 | 713.2 | 713.2 | 712.6 | 219 |
| December 23, 2025 | 709.7 | 711.8 | 711.8 | 711.86 | 709.4 | 1,491 |
| December 22, 2025 | 707.9 | 709.9 | 709.9 | 711.3 | 706.7 | 10,718 |
| December 19, 2025 | 700.5 | 705.3 | 705.3 | 705.3 | 699.7 | 4,671 |
| December 18, 2025 | 695.4 | 702.7 | 702.7 | 703.2 | 695.3 | 792 |
| December 17, 2025 | 702.5 | 696.2 | 696.2 | 704.21 | 696.2 | 31,964 |
| December 16, 2025 | 704.6 | 700.3 | 700.3 | 704.6 | 699.2 | 1,744 |
| December 15, 2025 | 706.1 | 704.3 | 704.3 | 708.4 | 702.8 | 2,853 |
| December 12, 2025 | 712.7 | 703.1 | 703.1 | 713.13 | 702.9 | 6,069 |
| December 11, 2025 | 705.7 | 708.3 | 708.3 | 709.8 | 704.8 | 7,007 |
| December 10, 2025 | 707.2 | 707 | 707 | 707.6 | 705 | 1,191 |
| December 09, 2025 | 708.1 | 708.7 | 708.7 | 708.7 | 706.3 | 3,525 |
| December 08, 2025 | 710.7 | 707 | 707 | 710.8 | 706.4 | 1,273 |
| 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 |