560.30
-1.7(-0.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 560.3 | 560.3 | 560.3 | 560.3 | 560.3 | 48 |
| December 03, 2025 | 562 | 562 | 562 | 562 | 562 | 270 |
| December 02, 2025 | 563.6 | 563.9 | 563.9 | 563.9 | 563.6 | 547 |
| December 01, 2025 | 568.8 | 568.8 | 568.8 | 568.8 | 568.8 | 214 |
| November 28, 2025 | 568.9 | 568.9 | 568.9 | 568.9 | 568.9 | 16 |
| November 27, 2025 | 572 | 572 | 572 | 572 | 572 | 52 |
| November 26, 2025 | 572.2 | 572.2 | 572.2 | 572.2 | 572.2 | 429 |
| November 25, 2025 | 568.3 | 568.3 | 568.3 | 568.3 | 568.3 | 0 |
| November 24, 2025 | 561.3 | 561.3 | 561.3 | 561.3 | 561.3 | 0 |
| November 21, 2025 | 554.2 | 555 | 555 | 555 | 554.2 | 2,184 |
| November 20, 2025 | 529.3 | 529.3 | 529.3 | 529.3 | 529.3 | 231 |
| November 19, 2025 | 552.6 | 551.6 | 551.6 | 554.1 | 551.6 | 260 |
| November 18, 2025 | 529.3 | 529.3 | 529.3 | 529.3 | 529.3 | 25 |
| November 17, 2025 | 529.3 | 529.3 | 529.3 | 529.3 | 529.3 | 110 |
| November 14, 2025 | 529.3 | 529.3 | 529.3 | 529.3 | 529.3 | 351 |
| November 13, 2025 | 529.3 | 529.3 | 529.3 | 529.3 | 529.3 | 133 |
| November 12, 2025 | 529.3 | 529.3 | 529.3 | 529.3 | 529.3 | 113 |
| November 11, 2025 | 529.3 | 529.3 | 529.3 | 529.3 | 529.3 | 101 |
| November 10, 2025 | 529.3 | 529.3 | 529.3 | 529.3 | 529.3 | 0 |
| November 07, 2025 | 528.6 | 529.3 | 529.3 | 530.1 | 528.6 | 364 |
| November 06, 2025 | 525.8 | 525.8 | 525.8 | 525.8 | 525.8 | 0 |
| November 05, 2025 | 525.8 | 525.8 | 525.8 | 525.8 | 525.8 | 0 |
| November 04, 2025 | 525.8 | 525.8 | 525.8 | 525.8 | 525.8 | 2 |
| November 03, 2025 | 524.9 | 524.9 | 524.9 | 524.9 | 524.9 | 0 |
| October 31, 2025 | 524.1 | 524.9 | 524.9 | 524.9 | 524.1 | 52 |
| October 30, 2025 | 532.4 | 532.4 | 532.4 | 532.4 | 532.4 | 0 |
| October 29, 2025 | 532.4 | 532.4 | 532.4 | 532.4 | 532.4 | 0 |
| October 28, 2025 | 532.4 | 532.4 | 532.4 | 532.4 | 532.4 | 830 |
| October 27, 2025 | 534.9 | 534.9 | 534.9 | 534.9 | 534.9 | 88 |
| October 24, 2025 | 536.6 | 536.6 | 536.6 | 536.6 | 536.6 | 139 |
| October 23, 2025 | 532.7 | 533.8 | 533.8 | 533.8 | 532.7 | 1,524 |
| October 22, 2025 | 533.9 | 533.9 | 533.9 | 533.9 | 533.9 | 0 |
| October 21, 2025 | 533.9 | 533.9 | 533.9 | 533.9 | 533.9 | 0 |
| October 20, 2025 | 529.7 | 533.9 | 533.9 | 533.9 | 529.7 | 82 |
| October 17, 2025 | 526.2 | 525.6 | 525.6 | 526.2 | 525.6 | 543 |
| October 16, 2025 | 530.6 | 529.8 | 529.8 | 530.6 | 529.8 | 108 |
| October 15, 2025 | 529.8 | 523.4 | 523.4 | 529.8 | 523.4 | 5 |
| October 14, 2025 | 523.1 | 523.1 | 523.1 | 523.1 | 523.1 | 764 |
| October 13, 2025 | 529.8 | 529.8 | 529.8 | 529.8 | 529.8 | 0 |
| October 10, 2025 | 533 | 533 | 533 | 533 | 533 | 132 |
| October 09, 2025 | 534.5 | 534.5 | 534.5 | 534.5 | 534.5 | 0 |
| October 08, 2025 | 534.5 | 534.5 | 534.5 | 534.5 | 534.5 | 55 |
| October 07, 2025 | 531.4 | 532.5 | 532.5 | 532.5 | 531.4 | 560 |
| October 06, 2025 | 534 | 535 | 535 | 535 | 534 | 150 |
| October 03, 2025 | 528.8 | 532.7 | 532.7 | 532.7 | 528.8 | 7,438 |
| October 02, 2025 | 528.3 | 528.3 | 528.3 | 528.3 | 528.3 | 103 |
| October 01, 2025 | 514.5 | 514.6 | 514.6 | 514.6 | 514.5 | 320 |
| September 30, 2025 | 501.6 | 501.6 | 501.6 | 501.6 | 501.6 | 1,733 |
| September 29, 2025 | 500.5 | 500.5 | 500.5 | 500.5 | 500.5 | 58 |
| September 26, 2025 | 500.1 | 500.1 | 500.1 | 500.1 | 500.1 | 0 |
| September 25, 2025 | 501.4 | 501.4 | 501.4 | 501.4 | 501.4 | 43 |
| September 24, 2025 | 506.6 | 506.6 | 506.6 | 506.6 | 506.6 | 0 |
| September 23, 2025 | 506.6 | 506.6 | 506.6 | 506.6 | 506.6 | 0 |
| September 22, 2025 | 506.6 | 506.6 | 506.6 | 506.6 | 506.6 | 82 |
| September 19, 2025 | 507.7 | 507.7 | 507.7 | 507.7 | 507.7 | 0 |
| September 18, 2025 | 507.7 | 507.7 | 507.7 | 507.7 | 507.7 | 172 |
| September 17, 2025 | 507.4 | 507.4 | 507.4 | 507.4 | 507.4 | 154 |
| September 16, 2025 | 505 | 504.5 | 504.5 | 505 | 504.5 | 188 |
| September 15, 2025 | 513.1 | 513.1 | 513.1 | 513.1 | 513.1 | 2 |
| September 12, 2025 | 510.1 | 510.1 | 510.1 | 510.1 | 510.1 | 0 |