726.33
+33.745(+4.87%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 10, 2025 | 695.06 | 726.21 | 726.21 | 728 | 692.5 | 1.32M |
| December 09, 2025 | 705.38 | 692.58 | 692.58 | 711 | 691.89 | 486,716 |
| December 08, 2025 | 723.69 | 703.26 | 703.26 | 724.13 | 701.75 | 1.01M |
| December 05, 2025 | 723 | 718.36 | 718.36 | 736.15 | 717.26 | 798,452 |
| December 04, 2025 | 732.45 | 722.8 | 722.8 | 735 | 721.22 | 1.07M |
| December 03, 2025 | 730.36 | 723.67 | 723.67 | 744.23 | 720.07 | 1.24M |
| December 02, 2025 | 742.12 | 742 | 742 | 747 | 731 | 924,677 |
| December 01, 2025 | 775.6 | 750.11 | 750.11 | 779.92 | 748.15 | 992,389 |
| November 28, 2025 | 784.7 | 780.19 | 780.19 | 788.98 | 779.5 | 510,400 |
| November 26, 2025 | 785.72 | 784.61 | 784.61 | 790.98 | 777 | 871,700 |
| November 25, 2025 | 764.88 | 787.32 | 787.32 | 790.57 | 760.01 | 1.2M |
| November 24, 2025 | 759.05 | 761.45 | 761.45 | 773.13 | 756.64 | 1.55M |
| November 21, 2025 | 736.01 | 755.9 | 755.9 | 764.09 | 735.74 | 1.43M |
| November 20, 2025 | 725 | 737 | 737 | 753.51 | 720.02 | 2.28M |
| November 19, 2025 | 727.81 | 702.75 | 701.87 | 727.81 | 702.63 | 1.38M |
| November 18, 2025 | 702.51 | 725.34 | 724.43 | 727.97 | 699.22 | 1.37M |
| November 17, 2025 | 693.34 | 704.31 | 703.43 | 711.88 | 692.29 | 1.13M |
| November 14, 2025 | 697.19 | 693.5 | 693.5 | 699.27 | 685.95 | 907,000 |
| November 13, 2025 | 683 | 694.99 | 694.99 | 713.58 | 679.93 | 1.5M |
| November 12, 2025 | 678.89 | 681.72 | 681.72 | 690.78 | 672.67 | 1.21M |
| November 11, 2025 | 651.48 | 674.55 | 674.55 | 676.33 | 651.38 | 977,200 |
| November 10, 2025 | 656 | 654.74 | 654.74 | 665.99 | 653.19 | 824,903 |
| November 07, 2025 | 650.35 | 657.53 | 657.53 | 658.21 | 640.99 | 688,470 |
| November 06, 2025 | 640.83 | 646.87 | 646.87 | 657 | 640.83 | 916,868 |
| November 05, 2025 | 631.1 | 644.19 | 644.19 | 646.89 | 628 | 724,423 |
| November 04, 2025 | 643.78 | 628 | 628 | 646.22 | 625.14 | 1.03M |
| November 03, 2025 | 657.46 | 642.25 | 642.25 | 657.46 | 627.5 | 810,538 |
| October 31, 2025 | 649.45 | 651.8 | 651.8 | 660 | 645 | 797,849 |
| October 30, 2025 | 645.56 | 654.04 | 654.04 | 664 | 643.92 | 1.12M |
| October 29, 2025 | 650.41 | 652.91 | 652.91 | 659.98 | 637.66 | 1.37M |
| October 28, 2025 | 612.02 | 654.48 | 654.48 | 655.7 | 605.03 | 2.13M |
| October 27, 2025 | 580.5 | 585.31 | 585.31 | 586.15 | 575.93 | 1.25M |
| October 24, 2025 | 579.65 | 577.95 | 577.95 | 582.7 | 576.2 | 875,474 |
| October 23, 2025 | 579.68 | 575.69 | 575.69 | 584 | 572.75 | 779,106 |
| October 22, 2025 | 580.21 | 584.74 | 584.74 | 588.71 | 578.6 | 691,262 |
| October 21, 2025 | 574.6 | 579.34 | 579.34 | 582.41 | 572.82 | 651,765 |
| October 20, 2025 | 579.41 | 576.77 | 576.77 | 582.65 | 574.23 | 639,173 |
| October 17, 2025 | 570.35 | 578.05 | 578.05 | 579.04 | 566.11 | 745,708 |
| October 16, 2025 | 583.01 | 569.17 | 569.17 | 589.08 | 564 | 842,249 |
| October 15, 2025 | 575.03 | 576.42 | 576.42 | 584.87 | 569.02 | 927,747 |
| October 14, 2025 | 556.92 | 572.6 | 572.6 | 576.18 | 553.87 | 1.01M |
| October 13, 2025 | 551.5 | 557.73 | 557.73 | 563.77 | 541 | 1.43M |
| October 10, 2025 | 569.29 | 564.63 | 564.63 | 577.17 | 555.54 | 1.5M |
| October 09, 2025 | 569.02 | 569.9 | 569.9 | 574.72 | 563.51 | 853,522 |
| October 08, 2025 | 584.01 | 563.86 | 563.86 | 605 | 560.97 | 1.42M |
| October 07, 2025 | 587.59 | 583.24 | 583.24 | 591.45 | 578.42 | 656,378 |
| October 06, 2025 | 602 | 585.48 | 585.48 | 603.65 | 584.41 | 1.07M |
| October 03, 2025 | 602.09 | 600 | 600 | 618.01 | 599.87 | 1.15M |
| October 02, 2025 | 600.42 | 600 | 600 | 605.41 | 596.6 | 1.1M |
| October 01, 2025 | 570.87 | 599.94 | 599.94 | 615.39 | 569.99 | 2.08M |
| September 30, 2025 | 560.58 | 562.27 | 562.27 | 574.04 | 555 | 1.66M |
| September 29, 2025 | 563.9 | 560.75 | 560.75 | 564.91 | 557.34 | 922,537 |
| September 26, 2025 | 562 | 563.9 | 563.9 | 564.61 | 550.71 | 838,628 |
| September 25, 2025 | 577.3 | 555.51 | 555.51 | 579 | 549.2 | 1.39M |
| September 24, 2025 | 567.89 | 576.98 | 576.98 | 577.98 | 566 | 777,700 |
| September 23, 2025 | 580 | 567.89 | 567.89 | 582 | 565.45 | 1.35M |
| September 22, 2025 | 593 | 595.68 | 595.68 | 600.75 | 588.67 | 904,972 |
| September 19, 2025 | 602.54 | 591.99 | 591.99 | 603.47 | 591 | 2.18M |
| September 18, 2025 | 589.52 | 598.71 | 598.71 | 600 | 583.92 | 1.27M |
| September 17, 2025 | 576.31 | 585.5 | 585.5 | 587.67 | 576.31 | 921,500 |