953.25
+9.7(+1.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 939.88 | 943.55 | 943.55 | 946.51 | 935.83 | 355,430 |
| December 22, 2025 | 976.05 | 945.16 | 945.16 | 976.05 | 937.1 | 569,200 |
| December 19, 2025 | 941.89 | 937.11 | 937.11 | 966.33 | 937.11 | 5.58M |
| December 18, 2025 | 936.41 | 929.48 | 929.48 | 951.63 | 922.88 | 731,426 |
| December 17, 2025 | 959.61 | 912.25 | 912.25 | 966.14 | 909 | 854,427 |
| December 16, 2025 | 947.81 | 951.36 | 951.36 | 968.84 | 942 | 577,000 |
| December 15, 2025 | 960.8 | 949.4 | 949.4 | 975 | 946.45 | 690,903 |
| December 12, 2025 | 980 | 946.51 | 946.51 | 988.1 | 941.37 | 781,916 |
| December 11, 2025 | 967.62 | 981.48 | 981.48 | 987.59 | 950.55 | 590,872 |
| December 10, 2025 | 968.54 | 979.02 | 979.02 | 989.25 | 962.95 | 446,734 |
| December 09, 2025 | 980 | 963.06 | 963.06 | 988.05 | 957.39 | 334,948 |
| December 08, 2025 | 976.03 | 983.58 | 983.58 | 1,002.5 | 974.46 | 444,838 |
| December 05, 2025 | 964.25 | 963.28 | 963.28 | 971.12 | 954.39 | 348,120 |
| December 04, 2025 | 950.1 | 952.74 | 952.74 | 959.38 | 931.98 | 443,352 |
| December 03, 2025 | 954.31 | 958.02 | 958.02 | 962.22 | 933.82 | 464,203 |
| December 02, 2025 | 938.65 | 952.18 | 952.18 | 963.91 | 931.6 | 603,031 |
| December 01, 2025 | 908.72 | 928.35 | 928.35 | 937.69 | 894.39 | 545,000 |
| November 28, 2025 | 919.06 | 928.17 | 928.17 | 930.4 | 910.03 | 357,406 |
| November 26, 2025 | 920.19 | 924.95 | 924.95 | 931.78 | 914.34 | 603,712 |
| November 25, 2025 | 883.69 | 908.61 | 908.61 | 913.26 | 864.45 | 559,769 |
| November 24, 2025 | 887.69 | 892.97 | 892.97 | 903.63 | 881.89 | 1.15M |
| November 21, 2025 | 864.16 | 872.35 | 872.35 | 883.79 | 833.18 | 763,005 |
| November 20, 2025 | 908.62 | 857.19 | 857.19 | 917.44 | 852.69 | 1.05M |
| November 19, 2025 | 866.16 | 884.65 | 884.65 | 890.84 | 859.97 | 843,342 |
| November 18, 2025 | 887.22 | 856.96 | 856.96 | 894.51 | 852.04 | 878,728 |
| November 17, 2025 | 914.29 | 897.01 | 897.01 | 924 | 879.42 | 484,222 |
| November 14, 2025 | 869.25 | 920.19 | 920.19 | 938.49 | 866.38 | 475,592 |
| November 13, 2025 | 950.67 | 924.29 | 924.29 | 958.78 | 912.95 | 647,762 |
| November 12, 2025 | 973.99 | 958.35 | 958.35 | 980.95 | 957 | 543,900 |
| November 11, 2025 | 967.19 | 954.71 | 954.71 | 978.76 | 951.12 | 580,500 |
| November 10, 2025 | 986.65 | 976.31 | 976.31 | 989.72 | 947.87 | 608,506 |
| November 07, 2025 | 944 | 958.26 | 958.26 | 959.01 | 904.06 | 740,045 |
| November 06, 2025 | 1,004 | 958.07 | 958.07 | 1,006 | 954.51 | 616,945 |
| November 05, 2025 | 961.04 | 1,000.15 | 1,000.15 | 1,014.99 | 956.68 | 697,162 |
| November 04, 2025 | 966.12 | 957.87 | 957.87 | 976.91 | 953.09 | 866,121 |
| November 03, 2025 | 1,030 | 1,003.93 | 1,003.93 | 1,040.39 | 984.75 | 828,008 |
| October 31, 2025 | 1,020.16 | 1,005 | 1,005 | 1,038.33 | 935.93 | 1.65M |
| October 30, 2025 | 1,070.76 | 1,087.56 | 1,087.56 | 1,100.51 | 1,070.76 | 1.26M |
| October 29, 2025 | 1,095.97 | 1,094.08 | 1,094.08 | 1,123.38 | 1,090.5 | 817,568 |
| October 28, 2025 | 1,097.85 | 1,086.36 | 1,086.36 | 1,111.03 | 1,085.99 | 475,891 |
| October 27, 2025 | 1,097.28 | 1,105.05 | 1,105.05 | 1,112.06 | 1,093.7 | 555,034 |
| October 24, 2025 | 1,086.1 | 1,074.91 | 1,074.91 | 1,091.91 | 1,073.53 | 378,719 |
| October 23, 2025 | 1,045 | 1,070.8 | 1,070.8 | 1,076 | 1,038.6 | 727,353 |
| October 22, 2025 | 1,013.55 | 1,001.4 | 1,001.4 | 1,022.76 | 980.78 | 713,158 |
| October 21, 2025 | 1,027.32 | 1,028.67 | 1,028.67 | 1,035.7 | 1,012.35 | 254,173 |
| October 20, 2025 | 1,018.58 | 1,031.59 | 1,031.59 | 1,037.89 | 1,018.58 | 442,631 |
| October 17, 2025 | 1,002.9 | 1,004.65 | 1,004.65 | 1,024.34 | 994.86 | 502,945 |
| October 16, 2025 | 1,011.52 | 1,026.83 | 1,026.83 | 1,041.5 | 1,007.93 | 517,834 |
| October 15, 2025 | 1,000 | 1,007.93 | 1,007.93 | 1,016.96 | 987.31 | 632,176 |
| October 14, 2025 | 967.54 | 968.25 | 968.25 | 994.83 | 960 | 754,100 |
| October 13, 2025 | 967.6 | 981.67 | 981.67 | 990.67 | 953.66 | 774,368 |
| October 10, 2025 | 985.45 | 904.44 | 904.44 | 990.25 | 901.39 | 872,625 |
| October 09, 2025 | 973.83 | 979.25 | 979.25 | 980.1 | 961.94 | 361,405 |
| October 08, 2025 | 947.19 | 980.9 | 980.9 | 983.48 | 945.99 | 570,450 |
| October 07, 2025 | 969.7 | 945.49 | 945.49 | 972.74 | 940.88 | 423,286 |
| October 06, 2025 | 932.58 | 968.1 | 968.1 | 986.63 | 930.61 | 652,354 |
| October 03, 2025 | 940.44 | 918.83 | 918.83 | 954.81 | 916.8 | 420,468 |
| October 02, 2025 | 927.25 | 930.51 | 930.51 | 940.11 | 925.05 | 388,983 |
| October 01, 2025 | 907.37 | 915.87 | 915.87 | 923.34 | 894.89 | 444,382 |
| September 30, 2025 | 898.16 | 920.64 | 920.64 | 929.5 | 894.38 | 505,776 |