683.30
+2.3(+0.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 682.1 | 683.3 | 683.3 | 683.3 | 682.1 | 184 |
| September 25, 2025 | 683.8 | 681 | 681 | 684 | 680 | 399 |
| September 24, 2025 | 687.68 | 686.35 | 686.35 | 687.68 | 686.35 | 404 |
| September 23, 2025 | 690.7 | 690.25 | 690.25 | 690.7 | 690.25 | 20 |
| September 22, 2025 | 686 | 688.55 | 688.55 | 688.6 | 686 | 10 |
| September 19, 2025 | 685.4 | 685.4 | 685.4 | 685.4 | 685.4 | 0 |
| September 18, 2025 | 686.6 | 686.6 | 686.6 | 686.6 | 686.6 | 0 |
| September 17, 2025 | 683.6 | 683.1 | 683.1 | 683.6 | 682.7 | 1,764 |
| September 16, 2025 | 685 | 683.15 | 683.15 | 685 | 683.15 | 29,001 |
| September 15, 2025 | 682.36 | 684.35 | 684.35 | 684.35 | 682.36 | 0 |
| September 12, 2025 | 681 | 681 | 681 | 681 | 681 | 0 |
| September 11, 2025 | 676.97 | 681.9 | 681.9 | 681.9 | 676.97 | 17,556 |
| September 10, 2025 | 676.9 | 676.85 | 676.85 | 676.9 | 676.85 | 1 |
| September 09, 2025 | 673.3 | 673.45 | 673.45 | 673.45 | 673.3 | 18 |
| September 08, 2025 | 672.9 | 674.75 | 674.75 | 674.75 | 672.8 | 599,348 |
| September 05, 2025 | 673.4 | 669.85 | 669.85 | 673.4 | 669 | 113,585 |
| September 04, 2025 | 668.2 | 669.15 | 669.15 | 669.15 | 667.7 | 70 |
| September 03, 2025 | 663.3 | 665.3 | 665.3 | 665.3 | 662.7 | 128 |
| September 02, 2025 | 668.9 | 660.1 | 660.1 | 668.9 | 660.1 | 3 |
| September 01, 2025 | 669.3 | 669.7 | 669.7 | 670.1 | 669.3 | 40 |
| August 29, 2025 | 668.15 | 668.15 | 668.15 | 668.15 | 668.15 | 0 |
| August 28, 2025 | 671.8 | 671 | 671 | 671.8 | 669.8 | 46 |
| August 27, 2025 | 668.8 | 669.25 | 669.25 | 669.25 | 668.8 | 2 |
| August 26, 2025 | 667 | 666.7 | 666.7 | 667 | 666.7 | 60 |
| August 22, 2025 | 660.6 | 672.45 | 672.45 | 672.6 | 660.6 | 124 |
| August 21, 2025 | 663.5 | 662.9 | 662.9 | 663.5 | 661.4 | 58 |
| August 20, 2025 | 662.7 | 662.7 | 662.7 | 662.7 | 662.7 | 0 |
| August 19, 2025 | 666.95 | 666.95 | 666.95 | 666.95 | 666.95 | 0 |
| August 18, 2025 | 667.5 | 667.25 | 667.25 | 667.5 | 667.2 | 1 |
| August 15, 2025 | 669.7 | 668.3 | 668.3 | 669.7 | 668.3 | 21 |
| August 14, 2025 | 668.24 | 666.65 | 666.65 | 668.24 | 666.65 | 570 |
| August 13, 2025 | 666.4 | 667.3 | 667.3 | 667.3 | 666.4 | 418 |
| August 12, 2025 | 661.64 | 663.9 | 663.9 | 663.9 | 661.64 | 16 |
| August 11, 2025 | 661.7 | 659.9 | 659.9 | 661.7 | 659.7 | 86 |
| August 08, 2025 | 658 | 659.75 | 659.75 | 660.3 | 658 | 83 |
| August 07, 2025 | 655.9 | 655.9 | 655.9 | 655.9 | 655.9 | 1,000 |
| August 06, 2025 | 653 | 654.5 | 654.5 | 654.5 | 652.1 | 699 |
| August 05, 2025 | 653.8 | 650.1 | 650.1 | 653.8 | 650.1 | 246 |
| August 04, 2025 | 646.8 | 650.4 | 650.4 | 650.4 | 646.8 | 207 |
| August 01, 2025 | 648.9 | 642.05 | 642.05 | 648.9 | 642.05 | 20 |
| July 31, 2025 | 657.2 | 655.35 | 655.35 | 657.2 | 655.35 | 30 |
| July 30, 2025 | 656.5 | 656.05 | 656.05 | 656.5 | 656.05 | 120 |
| July 29, 2025 | 656.4 | 656.4 | 656.4 | 656.4 | 656.4 | 0 |
| July 28, 2025 | 663.5 | 658.5 | 658.5 | 663.5 | 658.5 | 61 |
| July 25, 2025 | 657.7 | 659.6 | 659.6 | 659.6 | 657.7 | 20 |
| July 24, 2025 | 660.1 | 660.7 | 660.7 | 660.7 | 660.1 | 52 |
| July 23, 2025 | 656.6 | 656.25 | 656.25 | 656.6 | 656.05 | 55 |
| July 22, 2025 | 650 | 651.2 | 651.2 | 651.2 | 650 | 81 |
| July 21, 2025 | 651.85 | 654.15 | 654.15 | 654.15 | 651.85 | 0 |
| July 18, 2025 | 650.2 | 650.2 | 650.2 | 650.2 | 650.2 | 0 |
| July 17, 2025 | 647.1 | 648.9 | 648.9 | 648.9 | 647.1 | 2 |
| July 16, 2025 | 642.9 | 644.2 | 644.2 | 645.3 | 642.9 | 50 |
| July 15, 2025 | 646.6 | 646.6 | 646.6 | 646.6 | 646.6 | 0 |
| July 14, 2025 | 647.5 | 647.5 | 647.5 | 647.5 | 647.5 | 0 |
| July 11, 2025 | 646.8 | 646.8 | 646.8 | 646.8 | 646.8 | 0 |
| July 10, 2025 | 650 | 650 | 650 | 650 | 650 | 2 |
| July 09, 2025 | 646.5 | 647.05 | 647.05 | 647.05 | 646.5 | 10 |
| July 08, 2025 | 646 | 644.5 | 644.5 | 646 | 644.5 | 2 |
| July 07, 2025 | 646.45 | 646.45 | 646.45 | 646.45 | 646.45 | 0 |
| July 04, 2025 | 647.9 | 646.55 | 646.55 | 647.9 | 646.55 | 66 |