627.26
+2.40002(+0.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 616.4 | 627.26 | 627.26 | 640.4 | 616.4 | 5,896 |
| December 04, 2025 | 628.3 | 624.86 | 624.86 | 628.3 | 623.3 | 6,384 |
| December 03, 2025 | 626.5 | 625.44 | 625.44 | 638.3 | 621.5 | 3,520 |
| December 02, 2025 | 619.09 | 621.22 | 621.22 | 626.35 | 617.3 | 7,293 |
| December 01, 2025 | 617.03 | 619.92 | 619.92 | 629 | 615.87 | 7,433 |
| November 28, 2025 | 621.48 | 619.91 | 619.91 | 621.48 | 617.48 | 9,690 |
| November 27, 2025 | 618.2 | 617.34 | 617.34 | 620 | 617.1 | 1,668 |
| November 26, 2025 | 615.06 | 618.3 | 618.3 | 618.3 | 613.4 | 21,669 |
| November 25, 2025 | 607.67 | 606.42 | 606.42 | 609.6 | 601.1 | 32,435 |
| November 24, 2025 | 597.2 | 606.03 | 606.03 | 606.68 | 594.75 | 10,444 |
| November 21, 2025 | 598.6 | 589.22 | 589.22 | 598.6 | 583 | 31,328 |
| November 20, 2025 | 601.3 | 605.57 | 605.57 | 616.83 | 601.3 | 12,544 |
| November 19, 2025 | 600.1 | 601.45 | 601.45 | 608.46 | 598.8 | 8,361 |
| November 18, 2025 | 614 | 600.55 | 600.55 | 614 | 594.95 | 18,025 |
| November 17, 2025 | 616.57 | 610.89 | 610.89 | 617.7 | 608.5 | 4,501 |
| November 14, 2025 | 609.4 | 614.42 | 614.42 | 615.5 | 598.9 | 9,028 |
| November 13, 2025 | 625.17 | 614.54 | 614.54 | 627.1 | 613.65 | 3,636 |
| November 12, 2025 | 627.89 | 622.94 | 622.94 | 639.8 | 621.7 | 4,931 |
| November 11, 2025 | 624.76 | 621.51 | 621.51 | 626.9 | 620.5 | 23,858 |
| November 10, 2025 | 620.62 | 620.79 | 620.79 | 624.76 | 618.9 | 15,361 |
| November 07, 2025 | 618.4 | 603.74 | 603.74 | 618.4 | 603.25 | 10,525 |
| November 06, 2025 | 625.9 | 615.48 | 615.48 | 628.24 | 615.48 | 6,689 |
| November 05, 2025 | 619.36 | 626.25 | 626.25 | 626.3 | 618.07 | 11,051 |
| November 04, 2025 | 627.34 | 626.99 | 626.99 | 629.7 | 624.02 | 16,234 |
| November 03, 2025 | 633.5 | 634.3 | 634.3 | 638.9 | 632.8 | 3,556 |
| October 31, 2025 | 637.65 | 632.77 | 632.77 | 639.1 | 631.92 | 6,389 |
| October 30, 2025 | 639.17 | 633.67 | 633.67 | 651.3 | 626.8 | 10,136 |
| October 29, 2025 | 641 | 638.32 | 638.32 | 641 | 637 | 4,877 |
| October 28, 2025 | 628.9 | 634.66 | 634.66 | 634.66 | 628.9 | 7,234 |
| October 27, 2025 | 628.6 | 629.7 | 629.7 | 629.9 | 626.2 | 4,164 |
| October 24, 2025 | 616.25 | 620.35 | 620.35 | 620.75 | 615.8 | 2,444 |
| October 23, 2025 | 621.8 | 612.12 | 612.12 | 621.8 | 606.76 | 6,312 |
| October 22, 2025 | 615.5 | 607.98 | 607.98 | 616.8 | 607.98 | 9,167 |
| October 21, 2025 | 615.7 | 614.35 | 614.35 | 615.7 | 612.43 | 3,104 |
| October 20, 2025 | 610.02 | 615.09 | 615.09 | 615.13 | 608.55 | 3,942 |
| October 17, 2025 | 598.5 | 600.62 | 600.62 | 605.45 | 593.74 | 6,859 |
| October 16, 2025 | 609.3 | 607.79 | 607.79 | 610.19 | 607.12 | 12,147 |
| October 15, 2025 | 604.65 | 607.03 | 607.03 | 609.4 | 604.03 | 7,468 |
| October 14, 2025 | 599.6 | 600.11 | 600.11 | 602.4 | 593.4 | 9,118 |
| October 13, 2025 | 601.9 | 604.02 | 604.02 | 605.5 | 600 | 7,157 |
| October 10, 2025 | 602.5 | 600.77 | 600.77 | 615.98 | 600.77 | 26,316 |
| October 09, 2025 | 614 | 611.5 | 611.5 | 616.1 | 611.38 | 32,365 |
| October 08, 2025 | 608.5 | 612.03 | 612.03 | 612.15 | 607.42 | 9,365 |
| October 07, 2025 | 608.6 | 607.87 | 607.87 | 612.8 | 607.81 | 3,365 |
| October 06, 2025 | 610 | 610.36 | 610.36 | 611.9 | 607 | 3,559 |
| October 03, 2025 | 612.6 | 609.39 | 609.39 | 612.7 | 608.2 | 3,578 |
| October 02, 2025 | 607.76 | 606.89 | 606.89 | 610.61 | 606.8 | 4,002 |
| October 01, 2025 | 597.29 | 603.7 | 603.7 | 603.7 | 597.1 | 5,347 |
| September 30, 2025 | 601.46 | 600.6 | 600.6 | 603.1 | 599.3 | 9,387 |
| September 29, 2025 | 602.3 | 602.3 | 602.3 | 604.8 | 601.4 | 18,580 |
| September 26, 2025 | 596.99 | 596.37 | 596.37 | 599.1 | 594.74 | 11,879 |
| September 25, 2025 | 598.8 | 597.14 | 597.14 | 599.7 | 592.01 | 11,092 |
| September 24, 2025 | 602.5 | 599.67 | 599.67 | 603.2 | 599.67 | 4,215 |
| September 23, 2025 | 607 | 604.3 | 604.3 | 607 | 603.56 | 2,083 |
| September 22, 2025 | 600.79 | 602.44 | 602.44 | 612.3 | 589.3 | 9,823 |
| September 19, 2025 | 598.7 | 598.47 | 598.47 | 600.46 | 597.1 | 10,271 |
| September 18, 2025 | 597.7 | 599.9 | 599.9 | 601.7 | 595.6 | 2,668 |
| September 17, 2025 | 594.6 | 590.72 | 590.72 | 594.6 | 590.6 | 5,018 |
| September 16, 2025 | 594.1 | 593.06 | 593.06 | 596.12 | 592.71 | 13,392 |
| September 15, 2025 | 589.1 | 592.48 | 592.48 | 592.79 | 588.31 | 3,931 |