529.30
+3.5(+0.67%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 11, 2025 | 510.1 | 510.1 | 510.1 | 510.1 | 510.1 | 0 |
| September 10, 2025 | 508.4 | 508.4 | 508.4 | 508.4 | 508.4 | 1,148 |
| September 09, 2025 | 510.9 | 510.9 | 510.9 | 510.9 | 510.9 | 0 |
| September 08, 2025 | 510.9 | 510.9 | 510.9 | 510.9 | 510.9 | 123 |
| September 05, 2025 | 508.7 | 508.7 | 508.7 | 508.7 | 508.7 | 56 |
| September 04, 2025 | 503.4 | 503.4 | 503.4 | 503.4 | 503.4 | 0 |
| September 03, 2025 | 502.3 | 502.3 | 502.3 | 502.3 | 502.3 | 0 |
| September 02, 2025 | 502.2 | 502.2 | 502.2 | 502.2 | 502.2 | 0 |
| September 01, 2025 | 502.2 | 502.2 | 502.2 | 502.2 | 502.2 | 0 |
| August 29, 2025 | 502.2 | 502.2 | 502.2 | 502.2 | 502.2 | 388 |
| August 28, 2025 | 505 | 502 | 502 | 505 | 502 | 33 |
| August 27, 2025 | 504.6 | 504.6 | 504.6 | 504.6 | 504.6 | 64 |
| August 26, 2025 | 506.9 | 506.9 | 506.9 | 506.9 | 506.9 | 0 |
| August 25, 2025 | 509.5 | 509.5 | 509.5 | 509.5 | 509.5 | 10 |
| August 22, 2025 | 509.8 | 509.8 | 509.8 | 509.8 | 509.8 | 1,866 |
| August 21, 2025 | 505.2 | 505.2 | 505.2 | 505.2 | 505.2 | 0 |
| August 20, 2025 | 502.6 | 502.6 | 502.6 | 502.6 | 502.6 | 85 |
| August 19, 2025 | 502.8 | 501.4 | 501.4 | 502.8 | 500.3 | 77 |
| August 18, 2025 | 502 | 504 | 504 | 504 | 502 | 100 |