710.56
-16.49(-2.27%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 729.63 | 710.56 | 710.56 | 731 | 710.18 | 16.15M |
October 02, 2025 | 722.63 | 727.05 | 727.05 | 727.77 | 718.14 | 11.35M |
October 01, 2025 | 721.49 | 717.34 | 717.34 | 721.85 | 710.2 | 20.28M |
September 30, 2025 | 742.25 | 734.38 | 734.38 | 742.97 | 726.3 | 15.74M |
September 29, 2025 | 748.72 | 743.4 | 743.4 | 750.78 | 739.15 | 9.25M |
September 26, 2025 | 750 | 743.75 | 743.75 | 751.93 | 737.35 | 9.62M |
September 25, 2025 | 753.45 | 748.91 | 748.91 | 756.77 | 744.55 | 10.52M |
September 24, 2025 | 757.5 | 760.66 | 760.66 | 761.11 | 752.53 | 8.8M |
September 23, 2025 | 769.25 | 755.4 | 755.4 | 770.6 | 751.07 | 10.46M |
September 22, 2025 | 781.84 | 765.16 | 765.16 | 785.73 | 764.47 | 11.54M |
September 19, 2025 | 787.21 | 778.38 | 778.38 | 790.8 | 769.19 | 22.26M |
September 18, 2025 | 780.74 | 780.25 | 780.25 | 788.78 | 773.36 | 10.53M |
September 17, 2025 | 779.99 | 775.72 | 775.72 | 783.29 | 766.31 | 9.31M |
September 16, 2025 | 767.12 | 779 | 779 | 781.2 | 765.1 | 11.65M |
September 15, 2025 | 757.47 | 764.7 | 764.7 | 774 | 751.99 | 10.32M |
September 12, 2025 | 748.73 | 755.59 | 755.59 | 757.57 | 743.76 | 8.25M |
September 11, 2025 | 754.65 | 750.9 | 750.9 | 757.1 | 748.37 | 7.88M |
September 10, 2025 | 765.01 | 751.98 | 751.98 | 765.7 | 751.05 | 11.68M |
September 09, 2025 | 757.49 | 765.65 | 765.65 | 766.21 | 753.46 | 8.52M |
September 08, 2025 | 756 | 752.3 | 752.3 | 766.51 | 752.02 | 13.01M |
September 05, 2025 | 749.24 | 752.45 | 752.45 | 757.92 | 745.03 | 9.64M |
September 04, 2025 | 748.15 | 748.65 | 748.65 | 761.16 | 745.82 | 11.3M |
September 03, 2025 | 736 | 737.05 | 737.05 | 740.25 | 733.99 | 7.65M |
September 02, 2025 | 726.04 | 735.11 | 735.11 | 736 | 721.73 | 9.12M |
August 29, 2025 | 745.28 | 738.7 | 738.7 | 747.14 | 735.35 | 9.02M |
August 28, 2025 | 744 | 751.11 | 751.11 | 753.05 | 740.8 | 7.44M |
August 27, 2025 | 752.3 | 747.38 | 747.38 | 754.15 | 742.84 | 7.41M |
August 26, 2025 | 750.8 | 754.1 | 754.1 | 754.87 | 747.94 | 7.58M |
August 25, 2025 | 754.82 | 753.3 | 753.3 | 758.88 | 750.13 | 6.86M |
August 22, 2025 | 739.23 | 754.79 | 754.79 | 756.8 | 734.39 | 10.56M |
August 21, 2025 | 744.71 | 739.1 | 739.1 | 745.5 | 733.11 | 8.83M |
August 20, 2025 | 747.57 | 747.72 | 747.72 | 750.2 | 731 | 11.73M |
August 19, 2025 | 767.12 | 751.48 | 751.48 | 767.17 | 749.36 | 12.16M |
August 18, 2025 | 775.09 | 767.37 | 767.37 | 775.81 | 756.56 | 16.51M |
August 15, 2025 | 784.15 | 785.23 | 785.23 | 796.25 | 780.82 | 11.29M |
August 14, 2025 | 777.88 | 782.13 | 782.13 | 787.81 | 772.54 | 8.07M |
August 13, 2025 | 790.75 | 780.08 | 779.94 | 795.46 | 778.23 | 8.75M |
August 12, 2025 | 773 | 790 | 790 | 793.67 | 772.43 | 14.53M |
August 11, 2025 | 770.08 | 765.87 | 765.87 | 773.46 | 764.67 | 7.61M |
August 08, 2025 | 762.75 | 769.3 | 769.3 | 769.9 | 758.58 | 7.29M |
August 07, 2025 | 773.49 | 761.83 | 761.83 | 775 | 759.55 | 8.95M |
August 06, 2025 | 770 | 771.99 | 771.99 | 773.64 | 760.46 | 9.63M |
August 05, 2025 | 776.45 | 763.46 | 763.46 | 783.13 | 763 | 11.57M |
August 04, 2025 | 760.17 | 776.37 | 776.37 | 776.86 | 758.41 | 15.62M |
August 01, 2025 | 760.73 | 750.01 | 750.01 | 766 | 745.31 | 18.92M |
July 31, 2025 | 775.64 | 778.56 | 778.56 | 784.7 | 765.51 | 31.4M |
July 30, 2025 | 708 | 695.21 | 695.21 | 708.5 | 691.2 | 21.25M |
July 29, 2025 | 715.09 | 700.9 | 700.9 | 724.33 | 700.62 | 11.22M |
July 28, 2025 | 715.2 | 717.63 | 717.63 | 724.74 | 712.68 | 8.72M |
July 25, 2025 | 716.92 | 712.68 | 712.68 | 720.65 | 711.9 | 8.17M |
July 24, 2025 | 717.05 | 714.8 | 714.8 | 723.62 | 714 | 10.88M |
July 23, 2025 | 706.37 | 713.58 | 713.58 | 714.63 | 704.93 | 8.62M |
July 22, 2025 | 716.19 | 704.81 | 704.81 | 716.6 | 701.41 | 8.92M |
July 21, 2025 | 706.62 | 712.97 | 712.97 | 717 | 705.76 | 9.33M |
July 18, 2025 | 702.19 | 704.28 | 704.28 | 704.71 | 691.65 | 12.72M |
July 17, 2025 | 704.39 | 701.41 | 701.41 | 705.9 | 697.11 | 11.74M |
July 16, 2025 | 713.37 | 702.91 | 702.91 | 713.97 | 699.27 | 13.02M |
July 15, 2025 | 723.9 | 710.39 | 710.39 | 724.47 | 709.82 | 11.47M |
July 14, 2025 | 717.6 | 720.92 | 720.92 | 727.92 | 716.55 | 8.91M |
July 11, 2025 | 722.5 | 717.51 | 717.51 | 725.16 | 709.7 | 10.82M |