715.00
-4.2(-0.58%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 719.8 | 719.2 | 719.2 | 719.8 | 719.2 | 666 |
| January 12, 2026 | 715.5 | 719.2 | 719.2 | 719.4 | 715.1 | 189 |
| January 09, 2026 | 715.1 | 715.5 | 715.5 | 715.5 | 715.1 | 19 |
| January 08, 2026 | 714 | 714.4 | 714.4 | 714.4 | 713.7 | 20 |
| January 07, 2026 | 716.5 | 717.5 | 717.5 | 717.9 | 716.4 | 695 |
| January 06, 2026 | 713.5 | 713.7 | 713.7 | 714.1 | 713.5 | 22 |
| January 05, 2026 | 709.1 | 714.3 | 714.3 | 714.3 | 709.1 | 280 |
| December 30, 2025 | 711.9 | 712.9 | 712.9 | 713 | 711.9 | 297 |
| December 29, 2025 | 714.1 | 712.3 | 712.3 | 718.9 | 712.3 | 1,455 |
| December 23, 2025 | 710.2 | 711.4 | 711.4 | 711.5 | 708.9 | 554 |
| December 22, 2025 | 712.8 | 709.5 | 709.5 | 712.8 | 708 | 283 |
| December 19, 2025 | 700.2 | 705 | 705 | 705 | 700.2 | 1,032 |
| December 18, 2025 | 695.4 | 701.7 | 701.7 | 701.7 | 695.4 | 58 |
| December 17, 2025 | 702.4 | 700.4 | 700.4 | 702.4 | 700.4 | 273 |
| December 16, 2025 | 699.5 | 700 | 700 | 702.9 | 699.5 | 109 |
| December 15, 2025 | 706 | 707.8 | 707.8 | 708 | 706 | 691 |
| December 12, 2025 | 712.6 | 708.6 | 708.6 | 712.6 | 708.6 | 152 |
| December 11, 2025 | 705.8 | 708.1 | 708.1 | 708.1 | 705.8 | 3,380 |
| December 10, 2025 | 707 | 706.6 | 706.6 | 709.5 | 705.6 | 3,547 |
| December 09, 2025 | 706.8 | 708.4 | 708.4 | 708.4 | 706.2 | 1,738 |
| December 08, 2025 | 710.8 | 707.1 | 707.1 | 710.8 | 707.1 | 816 |
| December 05, 2025 | 709.8 | 709.7 | 709.7 | 709.8 | 707.3 | 59 |
| December 04, 2025 | 708 | 707.2 | 707.2 | 708.9 | 707.2 | 591 |
| December 03, 2025 | 706.5 | 705.1 | 705.1 | 706.5 | 705.1 | 256 |
| December 02, 2025 | 702.7 | 705.4 | 705.4 | 705.6 | 702.7 | 120 |
| December 01, 2025 | 701.9 | 705.3 | 705.3 | 705.3 | 701.9 | 112 |
| November 28, 2025 | 708.1 | 703.7 | 703.7 | 708.1 | 701.9 | 32 |
| November 27, 2025 | 707.4 | 702.7 | 702.7 | 707.4 | 702.7 | 537 |
| November 26, 2025 | 700.7 | 703.9 | 703.9 | 703.9 | 699.8 | 759 |
| November 25, 2025 | 690.5 | 691.3 | 691.3 | 691.3 | 690.5 | 271 |
| November 24, 2025 | 684.1 | 690.2 | 690.2 | 690.6 | 682 | 962 |
| November 21, 2025 | 675.9 | 675.8 | 675.8 | 678.1 | 675 | 377 |
| November 20, 2025 | 699.4 | 699.4 | 699.4 | 699.4 | 699.4 | 15 |
| November 19, 2025 | 699.4 | 699.4 | 699.4 | 699.4 | 699.4 | 506 |
| November 18, 2025 | 699.4 | 699.4 | 699.4 | 699.4 | 699.4 | 34 |
| November 17, 2025 | 699.4 | 699.4 | 699.4 | 699.4 | 699.4 | 756 |
| November 14, 2025 | 699.4 | 699.4 | 699.4 | 699.4 | 699.4 | 121 |
| November 13, 2025 | 699.4 | 699.4 | 699.4 | 699.4 | 699.4 | 159 |
| November 12, 2025 | 699.4 | 699.4 | 699.4 | 699.4 | 699.4 | 126 |
| November 11, 2025 | 699.4 | 699.4 | 699.4 | 699.4 | 699.4 | 984 |
| November 10, 2025 | 699.4 | 699.4 | 699.4 | 699.4 | 699.4 | 258 |
| November 07, 2025 | 690 | 690.2 | 690.2 | 690.2 | 690 | 34 |
| November 06, 2025 | 699.9 | 700.4 | 700.4 | 702.1 | 699.9 | 6 |
| November 05, 2025 | 697.4 | 699.4 | 699.4 | 699.6 | 697.4 | 482 |
| November 04, 2025 | 701 | 702.1 | 702.1 | 702.1 | 701 | 29 |
| November 03, 2025 | 711.8 | 707.2 | 707.2 | 711.8 | 707.2 | 6 |
| October 31, 2025 | 709.3 | 709.3 | 709.3 | 709.3 | 709.3 | 26 |
| October 30, 2025 | 711.7 | 711.7 | 711.7 | 711.7 | 711.7 | 2 |
| October 29, 2025 | 713.3 | 713.3 | 713.3 | 713.3 | 713.3 | 62 |
| October 28, 2025 | 709.5 | 710.9 | 710.9 | 710.9 | 709.5 | 6 |
| October 27, 2025 | 707 | 708.3 | 708.3 | 708.3 | 707 | 74 |
| October 24, 2025 | 697.8 | 697.8 | 697.8 | 697.8 | 697.8 | 12 |
| October 23, 2025 | 694 | 694 | 694 | 694 | 694 | 0 |
| October 22, 2025 | 696.4 | 695.4 | 695.4 | 696.4 | 695.2 | 348 |
| October 21, 2025 | 695.7 | 696.2 | 696.2 | 696.2 | 695.7 | 64 |
| October 20, 2025 | 690.6 | 689.8 | 689.8 | 690.7 | 689.7 | 1,492 |
| October 17, 2025 | 678.3 | 683.1 | 683.1 | 683.1 | 676.1 | 1,442 |
| October 16, 2025 | 690.9 | 690.4 | 690.4 | 690.9 | 690.4 | 10 |
| October 15, 2025 | 689.3 | 692.3 | 692.3 | 692.3 | 689.2 | 1,569 |
| October 14, 2025 | 681.6 | 685.1 | 685.1 | 685.1 | 681.6 | 245 |