653.64
-1.69(-0.26%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 06, 2025 | 649 | 653.64 | 653.64 | 659.36 | 640.57 | 1.87M |
| November 05, 2025 | 656.85 | 655.33 | 655.33 | 662.59 | 653.72 | 1.47M |
| November 04, 2025 | 676.03 | 660.42 | 660.42 | 676.19 | 653.54 | 1.49M |
| November 03, 2025 | 669.27 | 676.19 | 676.19 | 677.12 | 660.57 | 1.27M |
| October 31, 2025 | 656 | 667.55 | 667.55 | 671.89 | 653.79 | 1.59M |
| October 30, 2025 | 653.08 | 656.18 | 656.18 | 665.93 | 652.5 | 1.44M |
| October 29, 2025 | 667.58 | 656.04 | 656.04 | 669.62 | 649.1 | 1.99M |
| October 28, 2025 | 684.73 | 678.93 | 678.93 | 688.9 | 678.25 | 1.1M |
| October 27, 2025 | 686.97 | 683.39 | 683.39 | 689.17 | 677.29 | 1.32M |
| October 24, 2025 | 684.26 | 683.09 | 683.09 | 688 | 680.22 | 1.03M |
| October 23, 2025 | 671.46 | 677.72 | 677.72 | 680.98 | 669.56 | 1.47M |
| October 22, 2025 | 674.2 | 670.77 | 670.77 | 682.34 | 670.19 | 1.27M |
| October 21, 2025 | 665.67 | 675.04 | 675.04 | 676.88 | 661 | 1.2M |
| October 20, 2025 | 663.28 | 664.77 | 664.77 | 668.86 | 658.49 | 1.21M |
| October 17, 2025 | 647.57 | 661.39 | 661.39 | 662.27 | 646.84 | 1.81M |
| October 16, 2025 | 659.21 | 646.99 | 646.99 | 659.4 | 642.74 | 1.25M |
| October 15, 2025 | 657.1 | 652.69 | 652.69 | 657.42 | 647.76 | 1.69M |
| October 14, 2025 | 645.82 | 657.16 | 657.16 | 660.8 | 644.45 | 1.24M |
| October 13, 2025 | 643.2 | 655.68 | 655.68 | 656.47 | 642.64 | 1.35M |
| October 10, 2025 | 645.4 | 641.79 | 641.79 | 653.18 | 641.23 | 3.06M |
| October 09, 2025 | 655 | 644.92 | 644.92 | 658 | 643.16 | 1.7M |
| October 08, 2025 | 659.57 | 657.8 | 656.6 | 664 | 655.23 | 1.7M |
| October 07, 2025 | 670.92 | 657.99 | 656.79 | 671.73 | 654.34 | 1.6M |
| October 06, 2025 | 667.02 | 670.09 | 668.87 | 676.17 | 658.33 | 2.54M |
| October 03, 2025 | 677.06 | 679.94 | 679.94 | 688.37 | 677.06 | 1.29M |
| October 02, 2025 | 676.77 | 681.86 | 681.86 | 682.95 | 668.36 | 2.29M |
| October 01, 2025 | 679.84 | 679.5 | 679.5 | 686.19 | 674.08 | 2.15M |
| September 30, 2025 | 697.02 | 682.91 | 682.91 | 702.12 | 680.01 | 2.24M |
| September 29, 2025 | 700.05 | 694.69 | 694.69 | 703.96 | 691.47 | 1.82M |
| September 26, 2025 | 692.69 | 698.26 | 698.26 | 700 | 690.22 | 1.48M |
| September 25, 2025 | 691.59 | 692.68 | 692.68 | 695.79 | 683.53 | 1.55M |
| September 24, 2025 | 703.71 | 694.79 | 694.79 | 703.71 | 688.96 | 1.73M |
| September 23, 2025 | 699.8 | 699.18 | 699.18 | 702.54 | 694.22 | 2.4M |
| September 22, 2025 | 686.53 | 702.09 | 702.09 | 705.08 | 685.55 | 2.4M |
| September 19, 2025 | 692.86 | 687.92 | 687.92 | 700 | 682.96 | 4.22M |
| September 18, 2025 | 667.08 | 674.96 | 674.96 | 693.38 | 665.54 | 3.01M |
| September 17, 2025 | 653.68 | 662.68 | 662.68 | 666.03 | 652.5 | 1.86M |
| September 16, 2025 | 651.84 | 651.3 | 651.3 | 655.11 | 644.46 | 1.58M |
| September 15, 2025 | 647.36 | 651.33 | 651.33 | 652.64 | 640.26 | 2.19M |
| September 12, 2025 | 658.46 | 646.03 | 646.03 | 660.4 | 645.31 | 2.2M |
| September 11, 2025 | 660.29 | 660.52 | 660.52 | 666.39 | 656.91 | 2.2M |
| September 10, 2025 | 669.39 | 656.26 | 656.26 | 670 | 653.35 | 2.79M |
| September 09, 2025 | 669.31 | 670.89 | 670.89 | 673.7 | 664.76 | 1.25M |
| September 08, 2025 | 676.58 | 671.68 | 671.68 | 679.4 | 667.96 | 1.56M |
| September 05, 2025 | 672.22 | 672.82 | 672.82 | 677 | 667.25 | 1.61M |
| September 04, 2025 | 665 | 668.29 | 668.29 | 671.81 | 659.23 | 1.72M |
| September 03, 2025 | 665.29 | 668.68 | 668.68 | 669.92 | 658.31 | 1.99M |
| September 02, 2025 | 655.26 | 661.99 | 661.99 | 664.67 | 655.08 | 1.68M |
| August 29, 2025 | 668.2 | 667 | 667 | 673.74 | 664.35 | 1.59M |
| August 28, 2025 | 663.66 | 668.2 | 668.2 | 674.62 | 661.98 | 2.07M |
| August 27, 2025 | 661.8 | 663.17 | 663.17 | 664.33 | 654.36 | 1.69M |
| August 26, 2025 | 658 | 659.54 | 659.54 | 666.42 | 656.44 | 3.76M |
| August 25, 2025 | 664.99 | 656.96 | 656.96 | 670.43 | 655.75 | 2.2M |
| August 22, 2025 | 657 | 662.66 | 662.66 | 670.39 | 642.52 | 6.14M |
| August 21, 2025 | 697.01 | 697.76 | 697.76 | 701 | 692.83 | 2.35M |
| August 20, 2025 | 703.98 | 699.15 | 699.15 | 705.1 | 695.69 | 2.09M |
| August 19, 2025 | 715.08 | 701.03 | 701.03 | 719.1 | 698.97 | 2.51M |
| August 18, 2025 | 717.1 | 717.21 | 717.21 | 721.54 | 714.85 | 1.63M |
| August 15, 2025 | 710.4 | 716.74 | 716.74 | 720.09 | 707.5 | 1.75M |
| August 14, 2025 | 711.99 | 710.64 | 710.64 | 715.98 | 706.12 | 1.24M |