788.00
-16.1234(-2.01%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
September 18, 2025 | 795.57 | 804.31 | 804.31 | 807.28 | 792.4 | 1.5M |
September 17, 2025 | 788.86 | 794.22 | 794.22 | 798.57 | 785.23 | 1.89M |
September 16, 2025 | 789.53 | 785.53 | 785.53 | 790.01 | 779.69 | 1.53M |
September 15, 2025 | 782.95 | 786.76 | 786.76 | 792.38 | 781.44 | 1.29M |
September 12, 2025 | 782.88 | 780.06 | 780.06 | 787.03 | 776.26 | 1.1M |
September 11, 2025 | 772 | 784.73 | 784.73 | 793.17 | 771.35 | 2.08M |
September 10, 2025 | 761.86 | 769.58 | 769.58 | 774.47 | 761.63 | 2M |
September 09, 2025 | 740.13 | 763.92 | 763.92 | 765.62 | 738.54 | 2.48M |
September 08, 2025 | 739.42 | 741.85 | 741.85 | 743.54 | 733.57 | 1.4M |
September 05, 2025 | 756.82 | 738.21 | 738.21 | 757.35 | 727.15 | 1.82M |
September 04, 2025 | 733.75 | 748.9 | 748.9 | 748.91 | 731.17 | 1.75M |
September 03, 2025 | 728.56 | 730.56 | 730.56 | 732.02 | 722.3 | 934,600 |
September 02, 2025 | 736.39 | 730.85 | 730.85 | 736.39 | 721.16 | 2.3M |
August 29, 2025 | 746.71 | 745.25 | 745.25 | 748.92 | 738.9 | 1.39M |
August 28, 2025 | 750.99 | 751.22 | 751.22 | 753.33 | 746.99 | 1.41M |
August 27, 2025 | 745.97 | 749.67 | 749.67 | 753 | 745.02 | 1.54M |
August 26, 2025 | 737.71 | 748.95 | 748.95 | 749.16 | 733.86 | 1.51M |
August 25, 2025 | 741.89 | 738.79 | 738.79 | 746.5 | 738.33 | 1.38M |
August 22, 2025 | 720.14 | 741.89 | 741.89 | 744.84 | 718.58 | 1.94M |
August 21, 2025 | 716.54 | 715.95 | 715.95 | 719.22 | 712.97 | 1.16M |
August 20, 2025 | 721.2 | 720.68 | 720.68 | 722.25 | 705.55 | 1.87M |
August 19, 2025 | 729.16 | 721.38 | 721.38 | 730 | 717.73 | 1.72M |
August 18, 2025 | 729.5 | 730.96 | 730.96 | 731.61 | 723.87 | 1.16M |
August 15, 2025 | 749 | 730.72 | 730.72 | 749.05 | 729.18 | 1.65M |
August 14, 2025 | 742.72 | 747.2 | 747.2 | 748.16 | 737 | 1.37M |
August 13, 2025 | 745.78 | 744.69 | 744.69 | 748.91 | 732.62 | 1.86M |
August 12, 2025 | 725.28 | 743.38 | 743.38 | 748.14 | 724.35 | 2.42M |
August 11, 2025 | 722.2 | 719.24 | 719.24 | 723.84 | 715.74 | 1.27M |
August 08, 2025 | 725.86 | 721.27 | 721.27 | 728 | 718.65 | 942,324 |
August 07, 2025 | 730.62 | 719.74 | 719.74 | 732.94 | 717.61 | 1.4M |
August 06, 2025 | 724.5 | 724.74 | 724.74 | 728.3 | 722 | 1.48M |
August 05, 2025 | 728 | 720.91 | 720.91 | 729.4 | 714.55 | 1.98M |
August 04, 2025 | 715.2 | 726.03 | 726.03 | 726.79 | 715.2 | 1.75M |
August 01, 2025 | 710.51 | 709.57 | 709.57 | 714.52 | 694.05 | 3M |
July 31, 2025 | 726.59 | 723.59 | 723.59 | 734.04 | 720.44 | 2.22M |
July 30, 2025 | 731.14 | 730.75 | 730.75 | 737.88 | 723.18 | 1.82M |
July 29, 2025 | 726.85 | 731.98 | 731.98 | 734.13 | 722.42 | 2.14M |
July 28, 2025 | 728 | 723.65 | 723.65 | 732.52 | 722.17 | 1.47M |
July 25, 2025 | 720.76 | 728.98 | 728.98 | 729.89 | 718.35 | 1.85M |
July 24, 2025 | 718.93 | 719.18 | 719.18 | 725.77 | 714.73 | 1.96M |
July 23, 2025 | 702 | 717.52 | 717.52 | 719.01 | 701.5 | 2.4M |
July 22, 2025 | 703.66 | 700.41 | 700.41 | 706.49 | 691.88 | 1.98M |
July 21, 2025 | 709.14 | 706 | 706 | 712.76 | 704.35 | 2.01M |
July 18, 2025 | 707.06 | 708.26 | 708.26 | 710.29 | 698.39 | 1.93M |
July 17, 2025 | 706.28 | 705.84 | 705.84 | 717.45 | 704.28 | 2.05M |
July 16, 2025 | 708.5 | 708.82 | 708.82 | 709.78 | 691.3 | 3.32M |
July 15, 2025 | 713.3 | 702.51 | 702.51 | 714.69 | 700.04 | 1.98M |
July 14, 2025 | 704.74 | 713.3 | 713.3 | 713.43 | 702.13 | 1.91M |
July 11, 2025 | 703.59 | 704.95 | 704.95 | 706 | 700.23 | 1.68M |
July 10, 2025 | 696.74 | 709.12 | 709.12 | 710.38 | 696.45 | 1.73M |
July 09, 2025 | 704.34 | 696.56 | 696.56 | 704.34 | 694.71 | 1.76M |
July 08, 2025 | 710.72 | 697.28 | 697.28 | 711.19 | 693.77 | 3.1M |
July 07, 2025 | 721.7 | 710.93 | 710.93 | 723.97 | 706.34 | 2.85M |
July 03, 2025 | 715.91 | 723.68 | 723.68 | 726 | 713.4 | 1.5M |