980.37
-25.28(-2.51%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 998.87 | 980.37 | 980.37 | 1,007.38 | 975 | 512,421 |
October 16, 2025 | 1,020 | 1,005.65 | 1,005.65 | 1,021.47 | 1,002.04 | 572,621 |
October 15, 2025 | 1,004.78 | 1,020 | 1,020 | 1,021.36 | 999.13 | 447,874 |
October 14, 2025 | 960.87 | 1,000.5 | 1,000.5 | 1,007.97 | 955.42 | 306,100 |
October 13, 2025 | 960.1 | 974.54 | 974.54 | 979.37 | 960.1 | 286,248 |
October 10, 2025 | 986.04 | 950.03 | 950.03 | 989 | 949.91 | 461,500 |
October 09, 2025 | 995.16 | 980.43 | 980.43 | 998.16 | 976.1 | 314,400 |
October 08, 2025 | 991.48 | 994.37 | 994.37 | 1,004.92 | 985.26 | 378,942 |
October 07, 2025 | 988.67 | 988.59 | 988.59 | 1,003.57 | 983.78 | 417,626 |
October 06, 2025 | 979.78 | 987.34 | 987.34 | 989 | 969.29 | 308,696 |
October 03, 2025 | 979.5 | 980.8 | 980.8 | 997.5 | 979.5 | 334,700 |
October 02, 2025 | 959.25 | 978.22 | 978.22 | 978.46 | 954.56 | 385,100 |
October 01, 2025 | 967 | 962.92 | 962.92 | 970.14 | 959.13 | 395,900 |
September 30, 2025 | 942.33 | 954.66 | 954.66 | 957.36 | 941.09 | 417,930 |
September 29, 2025 | 956.74 | 943.89 | 943.89 | 956.74 | 935.98 | 381,052 |
September 26, 2025 | 931.46 | 947.27 | 947.27 | 950.48 | 931.09 | 378,312 |
September 25, 2025 | 919.25 | 931.25 | 931.25 | 932.41 | 913.59 | 392,200 |
September 24, 2025 | 957 | 935.78 | 935.78 | 960.07 | 934.8 | 386,690 |
September 23, 2025 | 956.01 | 955.22 | 955.22 | 972.12 | 950.01 | 592,100 |
September 22, 2025 | 944.1 | 943.42 | 943.42 | 948.09 | 934.82 | 509,338 |
September 19, 2025 | 947.19 | 941.52 | 941.52 | 947.19 | 935.17 | 1.03M |
September 18, 2025 | 940.95 | 942.79 | 942.79 | 956.08 | 936 | 634,200 |
September 17, 2025 | 961.21 | 931.01 | 931.01 | 967.4 | 925.65 | 760,200 |
September 16, 2025 | 960.66 | 958.65 | 958.65 | 963.85 | 941 | 447,425 |
September 15, 2025 | 940.37 | 947.9 | 947.9 | 957.75 | 938.15 | 533,000 |
September 12, 2025 | 954.71 | 938 | 938 | 957.29 | 936.4 | 535,000 |
September 11, 2025 | 947.38 | 959.59 | 959.59 | 970.57 | 947.38 | 450,149 |
September 10, 2025 | 948.58 | 944.81 | 944.81 | 958.02 | 940.94 | 540,408 |
September 09, 2025 | 965 | 945.33 | 945.33 | 965.42 | 934.84 | 424,663 |
September 08, 2025 | 973.41 | 970.23 | 970.23 | 974.45 | 959.06 | 585,158 |
September 05, 2025 | 969.95 | 975.23 | 975.23 | 980.53 | 955.93 | 440,181 |
September 04, 2025 | 948.92 | 964.66 | 964.66 | 966.65 | 947.87 | 405,033 |
September 03, 2025 | 959 | 945.26 | 945.26 | 965 | 941.79 | 523,614 |
September 02, 2025 | 943.37 | 958.77 | 958.77 | 959.05 | 935.02 | 468,623 |
August 29, 2025 | 961.16 | 956.34 | 956.34 | 961.16 | 947.73 | 391,302 |
August 28, 2025 | 952.97 | 955.24 | 955.24 | 960 | 947.21 | 527,749 |
August 27, 2025 | 939.13 | 949.34 | 949.34 | 951.54 | 938 | 276,900 |
August 26, 2025 | 936.13 | 943.7 | 943.7 | 946.97 | 931.64 | 799,530 |
August 25, 2025 | 929.95 | 939.49 | 939.49 | 946 | 927.48 | 684,712 |
August 22, 2025 | 896.72 | 929.95 | 929.95 | 937.45 | 890.78 | 767,826 |
August 21, 2025 | 901 | 890.12 | 890.12 | 901 | 888.03 | 365,840 |
August 20, 2025 | 910 | 901.87 | 901.87 | 915.5 | 886.68 | 466,705 |
August 19, 2025 | 915.15 | 915.64 | 915.64 | 925.81 | 910.66 | 306,045 |
August 18, 2025 | 910.01 | 914.04 | 914.04 | 916 | 906.99 | 309,509 |
August 15, 2025 | 926.77 | 908.88 | 908.88 | 928.79 | 908.88 | 372,732 |
August 14, 2025 | 921.62 | 921.45 | 921.45 | 929.71 | 906.99 | 637,746 |
August 13, 2025 | 916 | 932.23 | 932.23 | 933.32 | 912.17 | 437,393 |
August 12, 2025 | 875.25 | 916.95 | 915.16 | 918.72 | 874.03 | 695,920 |
August 11, 2025 | 860.14 | 869.7 | 868 | 870.38 | 852.8 | 437,006 |
August 08, 2025 | 859.19 | 858.97 | 857.29 | 862.62 | 853.12 | 273,100 |
August 07, 2025 | 872.39 | 854.61 | 854.61 | 872.39 | 848.75 | 431,812 |
August 06, 2025 | 869.29 | 861.26 | 861.26 | 869.48 | 854 | 436,014 |
August 05, 2025 | 871.2 | 867.08 | 867.08 | 879.59 | 853.8 | 371,541 |
August 04, 2025 | 862.04 | 868.57 | 868.57 | 870.96 | 853.55 | 457,000 |
August 01, 2025 | 860.88 | 859.62 | 859.62 | 862.72 | 842.18 | 655,439 |
July 31, 2025 | 872.66 | 882.94 | 882.94 | 886.62 | 872.35 | 450,900 |
July 30, 2025 | 885 | 880.42 | 880.42 | 889.84 | 873.8 | 533,352 |
July 29, 2025 | 903 | 882.24 | 882.24 | 903.44 | 879.2 | 751,822 |
July 28, 2025 | 890 | 899.46 | 899.46 | 903.61 | 885.89 | 806,601 |
July 25, 2025 | 873.35 | 890 | 890 | 890 | 862.96 | 872,828 |