671.40
-7.47(-1.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 17, 2025 | 679.89 | 671.4 | 671.4 | 680.44 | 671.2 | 104.63M |
| December 16, 2025 | 679.23 | 678.84 | 678.84 | 681.08 | 674.98 | 91.86M |
| December 15, 2025 | 685.74 | 680.73 | 680.73 | 685.76 | 679.25 | 87.43M |
| December 12, 2025 | 688.17 | 681.76 | 681.76 | 688.88 | 679.17 | 110.23M |
| December 11, 2025 | 685.14 | 689.17 | 689.17 | 689.25 | 682.17 | 84.19M |
| December 10, 2025 | 682.56 | 687.57 | 687.57 | 688.97 | 681.31 | 83.15M |
| December 09, 2025 | 683.15 | 682.82 | 682.82 | 685.39 | 682.72 | 44.81M |
| December 08, 2025 | 686.59 | 683.67 | 683.67 | 686.64 | 681.52 | 45.23M |
| December 05, 2025 | 685.47 | 685.95 | 685.95 | 688.39 | 684.58 | 52.86M |
| December 04, 2025 | 685.3 | 684.45 | 684.45 | 685.72 | 681.31 | 60.83M |
| December 03, 2025 | 680.57 | 683.89 | 683.89 | 684.91 | 679.69 | 56.32M |
| December 02, 2025 | 681.92 | 681.53 | 681.53 | 683.82 | 679.33 | 61.87M |
| December 01, 2025 | 678.81 | 680.24 | 680.24 | 682.99 | 678.74 | 51.74M |
| November 28, 2025 | 680.86 | 683.39 | 683.39 | 683.67 | 680.5 | 49.2M |
| November 26, 2025 | 677.63 | 679.68 | 679.68 | 681.74 | 676.72 | 71.44M |
| November 25, 2025 | 668.63 | 675.02 | 675.02 | 676.21 | 664.48 | 80.17M |
| November 24, 2025 | 662.69 | 668.73 | 668.73 | 670.06 | 661.59 | 80.44M |
| November 21, 2025 | 655.05 | 659 | 659.03 | 664.55 | 650.85 | 117.94M |
| November 20, 2025 | 672.91 | 652.43 | 652.43 | 675.56 | 651.97 | 149.36M |
| November 19, 2025 | 660.78 | 662.63 | 662.63 | 667.34 | 658.75 | 92.14M |
| November 18, 2025 | 662.1 | 660.08 | 660.08 | 665.12 | 655.86 | 114.18M |
| November 17, 2025 | 669.7 | 665.67 | 665.67 | 673.85 | 662.17 | 80.87M |
| November 14, 2025 | 665.38 | 671.93 | 671.93 | 675.66 | 663.27 | 91.32M |
| November 13, 2025 | 680.5 | 672.04 | 672.04 | 680.86 | 670.52 | 102.57M |
| November 12, 2025 | 684.79 | 683.31 | 683.31 | 684.96 | 680.95 | 54.72M |
| November 11, 2025 | 679.79 | 682.87 | 682.87 | 683.56 | 678.73 | 49.58M |
| November 10, 2025 | 677.24 | 681.24 | 681.24 | 682.16 | 675.03 | 55.85M |
| November 07, 2025 | 667 | 670.97 | 670.97 | 670.97 | 661.21 | 91.4M |
| November 06, 2025 | 676.47 | 670.31 | 670.31 | 677.38 | 668.72 | 79.19M |
| November 05, 2025 | 674.98 | 677.49 | 677.49 | 680.86 | 674.17 | 58.59M |
| November 04, 2025 | 676.11 | 675.24 | 675.24 | 679.95 | 674.58 | 69.66M |
| November 03, 2025 | 685.67 | 683.35 | 683.34 | 685.8 | 679.94 | 52.96M |
| October 31, 2025 | 685.04 | 681.89 | 681.89 | 685.08 | 679.24 | 75.63M |
| October 30, 2025 | 683.9 | 679.83 | 679.83 | 685.94 | 679.83 | 69.15M |
| October 29, 2025 | 688.72 | 687.28 | 687.28 | 689.7 | 682.88 | 78.68M |
| October 28, 2025 | 687.05 | 687.06 | 687.06 | 688.91 | 684.83 | 61.58M |
| October 27, 2025 | 682.73 | 685.24 | 685.24 | 685.54 | 682.12 | 62.55M |
| October 24, 2025 | 676.46 | 677.24 | 677.24 | 678.52 | 675.65 | 60.96M |
| October 23, 2025 | 668.12 | 671.66 | 671.66 | 672.77 | 667.8 | 59.17M |
| October 22, 2025 | 672 | 667.86 | 667.86 | 672 | 663.3 | 75.55M |
| October 21, 2025 | 671.44 | 671.29 | 671.29 | 672.99 | 669.98 | 56.01M |
| October 20, 2025 | 667.32 | 671.3 | 671.3 | 672.21 | 667.27 | 60.29M |
| October 17, 2025 | 659.5 | 664.39 | 664.39 | 665.76 | 658.14 | 95M |
| October 16, 2025 | 666.82 | 660.64 | 660.64 | 668.71 | 657.11 | 109.58M |
| October 15, 2025 | 666.82 | 665.17 | 665.17 | 670.23 | 658.93 | 81.46M |
| October 14, 2025 | 657.17 | 662.23 | 662.23 | 665.83 | 653.17 | 88.03M |
| October 13, 2025 | 660.65 | 663.04 | 663.04 | 665.13 | 659.77 | 79.08M |
| October 10, 2025 | 672.13 | 653.2 | 653.2 | 673.95 | 652.85 | 136.83M |
| October 09, 2025 | 673.53 | 671.16 | 671.16 | 673.94 | 669.21 | 65.75M |
| October 08, 2025 | 670.25 | 673.06 | 673.06 | 673.2 | 669.42 | 55.23M |
| October 07, 2025 | 672.54 | 669.12 | 669.12 | 672.99 | 667.67 | 71.64M |
| October 06, 2025 | 671.62 | 671.61 | 671.61 | 672.51 | 669.46 | 50.84M |
| October 03, 2025 | 669.99 | 669.21 | 669.21 | 672.68 | 668.16 | 70.07M |
| October 02, 2025 | 670.45 | 669.18 | 669.18 | 670.77 | 666.79 | 53.66M |
| October 01, 2025 | 663.59 | 668.5 | 668.5 | 669.37 | 663.07 | 71.16M |
| September 30, 2025 | 662.93 | 666.21 | 666.21 | 666.64 | 661.61 | 72.44M |
| September 29, 2025 | 664.36 | 663.63 | 663.63 | 665.28 | 661.86 | 68.69M |
| September 26, 2025 | 659.51 | 661.75 | 661.75 | 662.81 | 657.88 | 61.97M |
| September 25, 2025 | 657.94 | 657.97 | 657.97 | 660.24 | 654.41 | 82.7M |
| September 24, 2025 | 664.51 | 661.1 | 661.1 | 664.61 | 659.67 | 63.31M |