887.88
-23.15(-2.54%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 913.75 | 887.96 | 887.96 | 914.99 | 886.99 | 2.72M |
| December 11, 2025 | 889.98 | 911.03 | 911.03 | 919.1 | 888 | 2.68M |
| December 10, 2025 | 871.35 | 889.24 | 889.24 | 897.2 | 869.27 | 2.39M |
| December 09, 2025 | 866 | 876.58 | 876.58 | 883.72 | 864.31 | 2.27M |
| December 08, 2025 | 861.1 | 866.69 | 866.69 | 870.56 | 856.3 | 2.2M |
| December 05, 2025 | 837.26 | 854.56 | 854.56 | 856.2 | 836.52 | 2.28M |
| December 04, 2025 | 835.53 | 837.83 | 837.83 | 843.99 | 834.5 | 1.58M |
| December 03, 2025 | 812.95 | 836.57 | 836.57 | 837.91 | 812.95 | 2.35M |
| December 02, 2025 | 811.12 | 815.21 | 815.21 | 819.7 | 808.3 | 2.25M |
| December 01, 2025 | 818.59 | 810.86 | 810.86 | 824.73 | 809.61 | 2.13M |
| November 28, 2025 | 820 | 826.04 | 826.04 | 830.57 | 818.95 | 868,346 |
| November 26, 2025 | 805.84 | 816.01 | 816.01 | 819.58 | 805 | 1.86M |
| November 25, 2025 | 797 | 802.32 | 802.32 | 805.26 | 777.99 | 2.25M |
| November 24, 2025 | 778.64 | 790.71 | 790.71 | 793.99 | 775.36 | 2.32M |
| November 21, 2025 | 776.83 | 774.03 | 774.03 | 780.37 | 754 | 2.28M |
| November 20, 2025 | 795.25 | 773.7 | 773.7 | 816 | 772.19 | 2.59M |
| November 19, 2025 | 776.3 | 785.99 | 785.99 | 787.87 | 775 | 1.52M |
| November 18, 2025 | 772.06 | 776.3 | 776.3 | 787.7 | 766.54 | 1.67M |
| November 17, 2025 | 790 | 775.56 | 775.56 | 796.73 | 770.5 | 1.71M |
| November 14, 2025 | 795.55 | 790.91 | 790.91 | 800.61 | 778 | 2.55M |
| November 13, 2025 | 833.06 | 805.5 | 805.5 | 841.28 | 805.02 | 2.56M |
| November 12, 2025 | 814.13 | 838.97 | 838.97 | 840 | 814.13 | 2.95M |
| November 11, 2025 | 798.48 | 810.31 | 810.31 | 811.97 | 795.61 | 1.16M |
| November 10, 2025 | 796.08 | 797.2 | 797.2 | 806.36 | 788.8 | 1.7M |
| November 07, 2025 | 783 | 786.34 | 786.34 | 787.06 | 762.8 | 2.09M |
| November 06, 2025 | 794 | 787.58 | 787.58 | 798.2 | 777 | 1.57M |
| November 05, 2025 | 790.44 | 793.09 | 793.09 | 797.36 | 775.58 | 1.83M |
| November 04, 2025 | 777 | 790.83 | 790.83 | 806 | 773 | 1.89M |
| November 03, 2025 | 789.57 | 785.52 | 785.52 | 796 | 781.44 | 1.57M |
| October 31, 2025 | 784.98 | 789.37 | 789.37 | 791.72 | 783 | 1.33M |
| October 30, 2025 | 783.56 | 790.16 | 790.16 | 807.14 | 780.6 | 1.82M |
| October 29, 2025 | 788 | 783.06 | 783.06 | 800.49 | 778.82 | 2.25M |
| October 28, 2025 | 792.05 | 792.09 | 792.09 | 798.36 | 787.35 | 1.24M |
| October 27, 2025 | 789 | 789.99 | 789.99 | 796.71 | 787.01 | 1.65M |
| October 24, 2025 | 759.85 | 783.88 | 783.88 | 784.61 | 756 | 2.5M |
| October 23, 2025 | 749.34 | 750.78 | 750.78 | 755 | 744.66 | 1.62M |
| October 22, 2025 | 760.61 | 744.6 | 744.6 | 760.61 | 743.11 | 2.14M |
| October 21, 2025 | 759 | 758.98 | 758.98 | 765.3 | 758.27 | 1.78M |
| October 20, 2025 | 757 | 763.32 | 763.32 | 766.42 | 752.88 | 1.93M |
| October 17, 2025 | 758.15 | 750.77 | 750.77 | 758.94 | 740.01 | 2.81M |
| October 16, 2025 | 770.66 | 758.09 | 758.09 | 781.44 | 752.41 | 3.16M |
| October 15, 2025 | 778.62 | 767.93 | 767.93 | 782.49 | 762.66 | 3.22M |
| October 14, 2025 | 764.45 | 770.76 | 770.76 | 786.57 | 742.46 | 4.67M |
| October 13, 2025 | 777.88 | 786.78 | 786.78 | 791.05 | 777.88 | 2.77M |
| October 10, 2025 | 783.12 | 764.51 | 764.51 | 791.66 | 764.11 | 2.14M |
| October 09, 2025 | 778.85 | 779.96 | 779.96 | 782.91 | 771.35 | 1.57M |
| October 08, 2025 | 791.75 | 776.51 | 776.51 | 795 | 774.34 | 1.94M |
| October 07, 2025 | 798 | 789.65 | 789.65 | 805.32 | 781.39 | 1.53M |
| October 06, 2025 | 795 | 796.78 | 796.78 | 802.5 | 780.05 | 1.63M |
| October 03, 2025 | 783 | 789.98 | 789.98 | 794.92 | 777.86 | 1.47M |
| October 02, 2025 | 788.88 | 779.38 | 779.38 | 791 | 772.44 | 1.55M |
| October 01, 2025 | 793.62 | 785.51 | 785.51 | 796.28 | 783.23 | 1.79M |
| September 30, 2025 | 805.5 | 796.35 | 796.35 | 809.62 | 786.45 | 2.46M |
| September 29, 2025 | 807.8 | 804.12 | 804.12 | 808.84 | 797.99 | 1.06M |
| September 26, 2025 | 797.16 | 802.51 | 802.51 | 809.5 | 795.13 | 1.38M |
| September 25, 2025 | 786 | 794.76 | 794.76 | 798.18 | 782.25 | 1.21M |
| September 24, 2025 | 809.55 | 792.43 | 792.43 | 812.84 | 792.34 | 1.4M |
| September 23, 2025 | 807.1 | 806.32 | 806.32 | 825.25 | 802 | 1.76M |
| September 22, 2025 | 801.14 | 805.56 | 805.56 | 806.03 | 797.54 | 865,312 |
| September 19, 2025 | 804.09 | 805 | 805 | 809.66 | 797.37 | 3.79M |