778.00
+10.5649(+1.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 765.15 | 779.46 | 779.46 | 779.46 | 764 | 4,206 |
| November 20, 2025 | 772.28 | 767.44 | 767.44 | 772.88 | 767.44 | 4,799 |
| November 19, 2025 | 776.14 | 771 | 771 | 776.14 | 771 | 2,706 |
| November 18, 2025 | 771 | 778.97 | 778.97 | 778.97 | 769.99 | 3,710 |
| November 17, 2025 | 777.16 | 773.99 | 773.99 | 778.65 | 772 | 2,136 |
| November 14, 2025 | 772.99 | 775 | 775 | 775 | 770 | 3,223 |
| November 13, 2025 | 772.65 | 771.03 | 771.03 | 775.28 | 769.99 | 4,261 |
| November 12, 2025 | 775 | 776 | 776 | 777.9 | 775 | 1,825 |
| November 11, 2025 | 777.31 | 776 | 776 | 780.95 | 770.01 | 2,991 |
| November 10, 2025 | 778 | 777.03 | 777.03 | 780.02 | 777.03 | 742 |
| November 07, 2025 | 781 | 777.73 | 777.73 | 785 | 773.61 | 4,162 |
| November 06, 2025 | 777.1 | 782.21 | 782.21 | 786.72 | 777.1 | 1,446 |
| November 05, 2025 | 785 | 787.99 | 787.99 | 787.99 | 780 | 1,541 |
| November 04, 2025 | 782 | 781.01 | 781.01 | 793 | 781.01 | 1,580 |
| November 03, 2025 | 788.5 | 785 | 785 | 788.9 | 781.2 | 3,137 |
| October 31, 2025 | 794 | 790 | 790 | 794 | 790 | 6,526 |
| October 30, 2025 | 799.85 | 792 | 792 | 799.85 | 788.91 | 7,192 |
| October 29, 2025 | 803.01 | 803.01 | 803.01 | 803.01 | 803.01 | 1,735 |
| October 28, 2025 | 808.15 | 808.15 | 808.15 | 808.15 | 808.15 | 0 |
| October 27, 2025 | 808.15 | 808.15 | 808.15 | 808.15 | 808.15 | 0 |
| October 24, 2025 | 808.15 | 808.15 | 808.15 | 808.15 | 808.15 | 0 |
| October 23, 2025 | 808.15 | 808.15 | 808.15 | 808.15 | 808.15 | 0 |
| October 22, 2025 | 808.15 | 808.15 | 808.15 | 808.15 | 808.15 | 696 |
| October 21, 2025 | 808.01 | 808.15 | 808.15 | 808.16 | 808.01 | 1,718 |
| October 20, 2025 | 812 | 812 | 812 | 812 | 812 | 650 |
| October 17, 2025 | 813.5 | 812 | 812 | 813.5 | 812 | 1,336 |
| October 16, 2025 | 812.6 | 805.8 | 805.8 | 812.6 | 805.8 | 1,483 |
| October 15, 2025 | 806 | 806.99 | 806.99 | 806.99 | 806 | 1,491 |
| October 14, 2025 | 806.56 | 809.99 | 809.99 | 809.99 | 803.31 | 3,381 |
| October 13, 2025 | 818.33 | 810 | 810 | 818.33 | 810 | 5,992 |
| October 10, 2025 | 826.06 | 829.97 | 829.97 | 829.97 | 826.06 | 1,041 |
| October 09, 2025 | 826 | 826 | 826 | 826 | 826 | 542 |
| October 08, 2025 | 826 | 826 | 826 | 826 | 826 | 1,027 |
| October 07, 2025 | 821 | 821 | 821 | 821 | 821 | 673 |
| October 06, 2025 | 820 | 821 | 821 | 821.7 | 820 | 1,577 |
| October 03, 2025 | 822 | 820 | 820 | 822 | 819 | 2,855 |
| October 02, 2025 | 821.09 | 819 | 819 | 821.09 | 819 | 2,854 |
| October 01, 2025 | 822.5 | 822.5 | 822.5 | 822.5 | 822.5 | 1,283 |
| September 30, 2025 | 825.94 | 822.5 | 822.5 | 825.94 | 822.5 | 1,801 |
| September 29, 2025 | 840 | 840 | 825.69 | 840 | 840 | 435 |
| September 26, 2025 | 832.5 | 830 | 830 | 832.5 | 830 | 2,757 |
| September 25, 2025 | 841.32 | 841.32 | 841.32 | 841.32 | 841.32 | 431 |
| September 24, 2025 | 838.72 | 838.72 | 838.72 | 838.72 | 838.72 | 569 |
| September 23, 2025 | 838.3 | 838.3 | 838.3 | 838.3 | 838.3 | 807 |
| September 22, 2025 | 838.3 | 838.3 | 838.3 | 838.3 | 838.3 | 1,359 |
| September 19, 2025 | 831.1 | 831.1 | 831.1 | 831.1 | 831.1 | 0 |
| September 18, 2025 | 831.1 | 831.1 | 831.1 | 831.1 | 831.1 | 1,065 |
| September 17, 2025 | 834 | 831.1 | 831.1 | 834 | 831.1 | 1,449 |
| September 16, 2025 | 838.09 | 838.09 | 838.09 | 838.09 | 838.09 | 618 |
| September 15, 2025 | 838.09 | 838.09 | 838.09 | 838.09 | 838.09 | 720 |
| September 12, 2025 | 830 | 830 | 830 | 830 | 830 | 2,192 |
| September 11, 2025 | 832 | 832 | 832 | 832 | 832 | 1,663 |
| September 10, 2025 | 835.68 | 832 | 832 | 835.68 | 832 | 1,530 |
| September 09, 2025 | 832 | 832 | 832 | 832.1 | 829.25 | 3,261 |
| September 08, 2025 | 839.78 | 833 | 833 | 839.78 | 833 | 1,866 |
| September 05, 2025 | 835 | 834 | 834 | 835 | 826.34 | 1,531 |
| September 04, 2025 | 830.55 | 832.03 | 832.03 | 835 | 830.55 | 790 |
| September 03, 2025 | 833.97 | 833.97 | 833.97 | 833.97 | 833.97 | 1,030 |
| September 02, 2025 | 824.63 | 831.5 | 831.5 | 835.55 | 824.63 | 2,333 |
| August 29, 2025 | 830.96 | 828.46 | 828.46 | 832.22 | 828.46 | 5,283 |