592.00
+5.55(+0.95%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 592.1 | 592 | 592 | 592.1 | 588.3 | 2,690 |
| December 03, 2025 | 583 | 586.45 | 586.45 | 587.7 | 583 | 1,521 |
| December 02, 2025 | 584.8 | 582.8 | 582.8 | 588.1 | 582.3 | 13,201 |
| December 01, 2025 | 584.2 | 586.5 | 586.5 | 586.5 | 583.5 | 29,899 |
| November 28, 2025 | 587.28 | 589 | 589 | 589.1 | 586.23 | 956 |
| November 27, 2025 | 587.1 | 585.5 | 585.5 | 587.1 | 585.36 | 1,414 |
| November 26, 2025 | 583.5 | 587.6 | 587.6 | 587.6 | 581.8 | 5,931 |
| November 25, 2025 | 569.94 | 579.3 | 579.3 | 579.3 | 569.3 | 427 |
| November 24, 2025 | 565.8 | 568.4 | 568.4 | 568.4 | 562.09 | 561 |
| November 21, 2025 | 549.2 | 556.8 | 556.8 | 556.8 | 547.89 | 3,367 |
| November 20, 2025 | 561.8 | 560.5 | 560.5 | 568.3 | 560.5 | 1,494 |
| November 19, 2025 | 557.4 | 556.6 | 556.6 | 559.5 | 556.6 | 341 |
| November 18, 2025 | 554 | 555.2 | 555.2 | 555.2 | 551.3 | 2,249 |
| November 17, 2025 | 567.52 | 563.1 | 563.1 | 568.4 | 561.3 | 626 |
| November 14, 2025 | 566.5 | 568.1 | 568.1 | 568.6 | 558.2 | 11,252 |
| November 13, 2025 | 580.6 | 573.1 | 573.1 | 580.6 | 571.92 | 2,093 |
| November 12, 2025 | 581 | 580.7 | 580.7 | 583.6 | 579.5 | 678 |
| November 11, 2025 | 577.4 | 577.8 | 577.8 | 578.6 | 576.9 | 408 |
| November 10, 2025 | 576.8 | 576.3 | 576.3 | 580.8 | 576.3 | 8,402 |
| November 07, 2025 | 573.3 | 562.8 | 562.8 | 573.3 | 561.1 | 1,097 |
| November 06, 2025 | 575.7 | 568.6 | 568.6 | 577.4 | 568.6 | 1,122 |
| November 05, 2025 | 569.81 | 573.6 | 573.6 | 573.6 | 569 | 1,430 |
| November 04, 2025 | 571.4 | 571.9 | 571.9 | 573.1 | 569.2 | 413 |
| November 03, 2025 | 579.73 | 575.5 | 575.5 | 579.73 | 573.1 | 878 |
| October 31, 2025 | 575.56 | 576.5 | 576.5 | 578.22 | 574.1 | 248 |
| October 30, 2025 | 582.3 | 581.2 | 581.2 | 583.49 | 577.4 | 1,484 |
| October 29, 2025 | 584.5 | 588.6 | 588.6 | 588.6 | 583.82 | 1,461 |
| October 28, 2025 | 587.37 | 587.6 | 587.6 | 587.8 | 584.4 | 14,469 |
| October 27, 2025 | 591.2 | 588 | 588 | 592.3 | 588 | 10,778 |
| October 24, 2025 | 583.23 | 588.2 | 588.2 | 590.5 | 582.5 | 2,723 |
| October 23, 2025 | 576.6 | 577.8 | 577.8 | 578.3 | 575.5 | 4,400 |
| October 22, 2025 | 581.2 | 575.1 | 575.1 | 581.46 | 575.1 | 362 |
| October 21, 2025 | 579.1 | 582.1 | 582.1 | 583.18 | 578.8 | 1,083 |
| October 20, 2025 | 575.81 | 578.6 | 578.6 | 580.3 | 575.1 | 2,115 |
| October 17, 2025 | 569 | 569.5 | 569.5 | 574 | 563.88 | 8,302 |
| October 16, 2025 | 582.29 | 580.65 | 580.65 | 584.6 | 579.7 | 19,782 |
| October 15, 2025 | 581.95 | 583.7 | 583.7 | 587.4 | 581.95 | 14,031 |
| October 14, 2025 | 567.4 | 573 | 573 | 573 | 564.1 | 548 |
| October 13, 2025 | 569.9 | 572.2 | 572.2 | 572.2 | 567.3 | 6,984 |
| October 10, 2025 | 577.5 | 566.85 | 566.85 | 580.1 | 566.85 | 2,361 |
| October 09, 2025 | 582.01 | 578.4 | 578.4 | 582.01 | 578.4 | 1,547 |
| October 08, 2025 | 576.2 | 580.85 | 580.85 | 580.85 | 575.7 | 1,352 |
| October 07, 2025 | 581.3 | 576.6 | 576.6 | 583.7 | 576.3 | 23,691 |
| October 06, 2025 | 582.77 | 585.5 | 585.5 | 585.5 | 580.9 | 7,335 |
| October 03, 2025 | 580.5 | 583.5 | 583.5 | 584.1 | 580.5 | 492 |
| October 02, 2025 | 576.9 | 576.3 | 576.3 | 579 | 574.97 | 8,281 |
| October 01, 2025 | 568.18 | 574.4 | 574.4 | 574.4 | 567.9 | 4,542 |
| September 30, 2025 | 571.26 | 569 | 569 | 573.2 | 569 | 12,365 |
| September 29, 2025 | 574.6 | 571 | 571 | 576.2 | 571 | 7,879 |
| September 26, 2025 | 567.25 | 570.45 | 570.45 | 570.8 | 566.4 | 3,948 |
| September 25, 2025 | 573.4 | 565.6 | 565.6 | 574.9 | 564.2 | 13,703 |
| September 24, 2025 | 578.3 | 575.4 | 575.4 | 578.7 | 575.4 | 3,700 |
| September 23, 2025 | 578.33 | 581.8 | 581.8 | 584.2 | 578.33 | 1,807 |
| September 22, 2025 | 575.2 | 577.3 | 577.3 | 577.3 | 574.2 | 6,629 |
| September 19, 2025 | 581.3 | 575.35 | 575.35 | 583.1 | 575.35 | 808 |
| September 18, 2025 | 573.4 | 578.15 | 578.15 | 579.1 | 573.4 | 12,091 |
| September 17, 2025 | 571.5 | 574.4 | 574.4 | 575 | 570.5 | 6,160 |
| September 16, 2025 | 571.8 | 567.3 | 567.3 | 573.9 | 567.3 | 988 |
| September 15, 2025 | 572.3 | 573 | 573 | 574.8 | 572.02 | 3,959 |
| September 12, 2025 | 575.4 | 572.9 | 572.9 | 575.5 | 572.5 | 2,469 |