650.45
-9.64(-1.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 31, 2025 | 664.46 | 660.09 | 660.09 | 665 | 659.44 | 7.84M |
| December 30, 2025 | 658.69 | 665.88 | 665.88 | 672.22 | 657.84 | 7.92M |
| December 29, 2025 | 658.01 | 658.69 | 658.69 | 660.25 | 654.39 | 8.45M |
| December 26, 2025 | 668.06 | 663.29 | 663.29 | 668.95 | 661.32 | 6.95M |
| December 24, 2025 | 662.53 | 667.55 | 667.55 | 668.18 | 662.2 | 5.62M |
| December 23, 2025 | 660.05 | 664.94 | 664.94 | 666 | 658.25 | 8.18M |
| December 22, 2025 | 661.65 | 661.5 | 661.5 | 673.58 | 656.65 | 15.56M |
| December 19, 2025 | 666.42 | 658.77 | 658.77 | 671 | 658.18 | 47.92M |
| December 18, 2025 | 657.03 | 664.45 | 664.45 | 670.56 | 656.46 | 19M |
| December 17, 2025 | 655.61 | 649.86 | 649.86 | 661.23 | 649.56 | 10.18M |
| December 16, 2025 | 643.24 | 657.15 | 657.15 | 662.52 | 643.2 | 14M |
| December 15, 2025 | 645.42 | 647.54 | 647.54 | 652.99 | 638.7 | 11.7M |
| December 12, 2025 | 650.21 | 644.27 | 644.27 | 711 | 638.61 | 11.35M |
| December 11, 2025 | 642.73 | 652.76 | 652.76 | 655.28 | 640.79 | 10.01M |
| December 10, 2025 | 649.95 | 650.13 | 650.13 | 654.51 | 643.4 | 16.91M |
| December 09, 2025 | 663.77 | 656.94 | 656.94 | 664.48 | 653.42 | 10.34M |
| December 08, 2025 | 669.34 | 666.8 | 666.8 | 676.71 | 665.07 | 12.96M |
| December 05, 2025 | 664 | 673.42 | 673.42 | 674.69 | 662.39 | 20.96M |
| December 04, 2025 | 676.04 | 661.53 | 661.53 | 676.1 | 660.05 | 29.72M |
| December 03, 2025 | 644.41 | 639.6 | 639.6 | 648.85 | 638.6 | 10.89M |
| December 02, 2025 | 642.59 | 647.1 | 647.1 | 647.87 | 638.07 | 11.15M |
| December 01, 2025 | 639.55 | 640.87 | 640.87 | 645.32 | 637.76 | 13.03M |
| November 28, 2025 | 636.08 | 647.95 | 647.95 | 648.05 | 635.5 | 11.02M |
| November 26, 2025 | 637.69 | 633.61 | 633.61 | 638.33 | 631.63 | 14.28M |
| November 25, 2025 | 624 | 636.22 | 636.22 | 637.04 | 618.3 | 25.36M |
| November 24, 2025 | 598.72 | 613.05 | 613.05 | 616.7 | 597.63 | 23.4M |
| November 21, 2025 | 588.5 | 594.25 | 594.25 | 598.12 | 581.86 | 20.52M |
| November 20, 2025 | 603.5 | 589.15 | 589.15 | 606.72 | 583.35 | 20.33M |
| November 19, 2025 | 593.72 | 590.32 | 590.32 | 595.31 | 581.29 | 23.09M |
| November 18, 2025 | 591.6 | 597.69 | 597.69 | 603.66 | 583.78 | 25.31M |
| November 17, 2025 | 609.04 | 602.01 | 602.01 | 611.69 | 595.89 | 16.35M |
| November 14, 2025 | 601.47 | 609.46 | 609.46 | 613.68 | 595.2 | 20.55M |
| November 13, 2025 | 613.07 | 609.89 | 609.89 | 617.65 | 603 | 20.68M |
| November 12, 2025 | 628.41 | 609.01 | 609.01 | 628.99 | 607.77 | 24.2M |
| November 11, 2025 | 624.76 | 627.08 | 627.08 | 629.56 | 619.16 | 11.52M |
| November 10, 2025 | 631.39 | 631.76 | 631.76 | 635 | 618.1 | 18.85M |
| November 07, 2025 | 616.49 | 621.66 | 621.66 | 622.12 | 601.2 | 26.8M |
| November 06, 2025 | 635.75 | 618.94 | 618.94 | 635.85 | 618 | 22.13M |
| November 05, 2025 | 632.31 | 635.95 | 635.95 | 642.23 | 626.54 | 20.08M |
| November 04, 2025 | 628.04 | 627.32 | 627.32 | 641.74 | 626.28 | 26.57M |
| November 03, 2025 | 656 | 637.71 | 637.71 | 659.33 | 636.2 | 32.04M |
| October 31, 2025 | 674.67 | 648.35 | 648.35 | 674.89 | 645.57 | 54.95M |
| October 30, 2025 | 668.75 | 666.47 | 666.47 | 680.96 | 650.17 | 87.34M |
| October 29, 2025 | 754.75 | 751.67 | 751.67 | 759.16 | 742.51 | 18.18M |
| October 28, 2025 | 752.63 | 751.44 | 751.44 | 758.4 | 745.52 | 12.09M |
| October 27, 2025 | 749.73 | 750.82 | 750.82 | 755.75 | 748.01 | 11.05M |
| October 24, 2025 | 736.79 | 738.36 | 738.36 | 741.21 | 731.15 | 7.44M |
| October 23, 2025 | 734.7 | 734 | 734 | 742.41 | 733.1 | 9.65M |
| October 22, 2025 | 733.4 | 733.41 | 733.41 | 740.59 | 724.03 | 8.33M |
| October 21, 2025 | 736.26 | 733.27 | 733.27 | 738.5 | 728.75 | 7.56M |
| October 20, 2025 | 721.19 | 732.17 | 732.17 | 733.77 | 720.18 | 8.9M |
| October 17, 2025 | 707.08 | 716.92 | 716.92 | 718.54 | 706.12 | 12.03M |
| October 16, 2025 | 717.56 | 712.07 | 712.07 | 725.49 | 703.88 | 8.81M |
| October 15, 2025 | 717.06 | 717.55 | 717.55 | 723.9 | 709.51 | 10.17M |
| October 14, 2025 | 707.78 | 708.65 | 708.65 | 715.55 | 699.33 | 8.69M |
| October 13, 2025 | 713.01 | 715.7 | 715.59 | 719.94 | 707.64 | 9.21M |
| October 10, 2025 | 730.92 | 705.3 | 705.3 | 735.27 | 704.51 | 16.98M |
| October 09, 2025 | 718.28 | 733.51 | 733.51 | 733.51 | 712.44 | 12.72M |
| October 08, 2025 | 713.51 | 717.84 | 717.84 | 719.65 | 707.81 | 10.71M |
| October 07, 2025 | 717.72 | 713.08 | 713.08 | 718.5 | 705.75 | 11.89M |