670.09
-9.85(-1.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 13, 2025 | 713.48 | 711.71 | 711.71 | 717.55 | 703.96 | 1.6M |
| August 12, 2025 | 707.14 | 713.48 | 713.48 | 714.47 | 699.06 | 2.15M |
| August 11, 2025 | 747.62 | 706.09 | 706.09 | 750.55 | 702.68 | 3.2M |
| August 08, 2025 | 760.5 | 749 | 749 | 762.48 | 747.25 | 1.67M |
| August 07, 2025 | 783.48 | 761.61 | 761.61 | 786.28 | 752.04 | 1.44M |
| August 06, 2025 | 773.87 | 779.47 | 779.47 | 779.67 | 765.68 | 1.15M |
| August 05, 2025 | 785.42 | 769.27 | 769.27 | 794.09 | 767.92 | 1.26M |
| August 04, 2025 | 784.18 | 784.87 | 784.87 | 790.54 | 781.31 | 1.48M |
| August 01, 2025 | 786.14 | 776.15 | 776.15 | 787.37 | 772.35 | 1.49M |
| July 31, 2025 | 807.15 | 785.13 | 785.13 | 807.15 | 783.94 | 1.78M |
| July 30, 2025 | 804.87 | 807.39 | 807.39 | 813.7 | 800.96 | 1.61M |
| July 29, 2025 | 804.48 | 806.34 | 806.34 | 807.93 | 786 | 1.26M |
| July 28, 2025 | 785.03 | 798.73 | 798.73 | 800.5 | 783 | 1.93M |
| July 25, 2025 | 782.91 | 785.95 | 785.95 | 790.5 | 780.5 | 1.41M |
| July 24, 2025 | 778 | 781.21 | 781.21 | 784.17 | 775.28 | 1.38M |
| July 23, 2025 | 765.79 | 776 | 776 | 778.06 | 759.53 | 1.94M |
| July 22, 2025 | 767.45 | 766.78 | 766.78 | 771.12 | 760.3 | 1.03M |
| July 21, 2025 | 753.99 | 763.69 | 763.69 | 767.93 | 751.51 | 1.41M |
| July 18, 2025 | 763.23 | 752.63 | 752.63 | 763.23 | 750.84 | 1.51M |
| July 17, 2025 | 749.21 | 755.37 | 755.37 | 756.45 | 748.91 | 1.07M |
| July 16, 2025 | 751.8 | 750.72 | 750.72 | 751.8 | 742.39 | 1.26M |
| July 15, 2025 | 750.91 | 745.95 | 745.95 | 754.5 | 742.89 | 1.45M |
| July 14, 2025 | 749.59 | 752.75 | 752.75 | 758.86 | 747.5 | 1.12M |
| July 11, 2025 | 745.55 | 747.9 | 747.9 | 751.86 | 743.5 | 1.05M |