820.00
+1(+0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 28, 2025 | 830.56 | 832 | 832 | 832.05 | 826 | 2,472 |
| August 27, 2025 | 828.01 | 833 | 833 | 833.12 | 828.01 | 3,231 |
| August 26, 2025 | 832 | 832 | 832 | 832 | 832 | 0 |
| August 25, 2025 | 832 | 832 | 832 | 832 | 832 | 1,633 |
| August 22, 2025 | 832 | 832 | 832 | 832 | 832 | 519 |
| August 21, 2025 | 828 | 832 | 832 | 832 | 828 | 1,684 |
| August 20, 2025 | 831.12 | 831.12 | 831.12 | 831.12 | 831.12 | 285 |
| August 19, 2025 | 828.87 | 831.12 | 831.12 | 833.46 | 827.95 | 1,037 |
| August 18, 2025 | 828.87 | 828.87 | 828.87 | 828.87 | 828.87 | 740 |
| August 15, 2025 | 827 | 827 | 827 | 827 | 827 | 3,198 |
| August 14, 2025 | 825.2 | 824.5 | 824.5 | 825.2 | 824.5 | 557 |
| August 13, 2025 | 831.21 | 823 | 823 | 831.21 | 822.1 | 2,759 |
| August 12, 2025 | 825.05 | 825.05 | 825.05 | 825.05 | 825.05 | 1,906 |
| August 11, 2025 | 826.02 | 826.02 | 826.02 | 826.02 | 826.02 | 777 |
| August 08, 2025 | 833.14 | 833.14 | 833.14 | 833.14 | 833.14 | 104 |
| August 07, 2025 | 833.14 | 833.14 | 833.14 | 833.14 | 833.14 | 461 |
| August 06, 2025 | 828.05 | 828.05 | 828.05 | 828.05 | 828.05 | 347 |
| August 05, 2025 | 828.05 | 828.05 | 828.05 | 828.05 | 828.05 | 552 |
| August 04, 2025 | 831 | 833 | 833 | 833 | 831 | 1,602 |
| August 01, 2025 | 834 | 834 | 834 | 834 | 834 | 214 |
| July 31, 2025 | 831.88 | 834 | 834 | 834 | 831.88 | 2,365 |
| July 30, 2025 | 827 | 827 | 827 | 827 | 827 | 0 |
| July 29, 2025 | 827 | 827 | 827 | 827 | 827 | 274 |
| July 28, 2025 | 827 | 827 | 827 | 827 | 827 | 252 |
| July 25, 2025 | 824 | 826.01 | 826.01 | 826.01 | 824 | 970 |
| July 24, 2025 | 830.5 | 830.5 | 830.5 | 830.5 | 830.5 | 0 |
| July 23, 2025 | 830.5 | 830.5 | 830.5 | 830.5 | 830.5 | 141 |
| July 22, 2025 | 830.5 | 830.5 | 830.5 | 830.5 | 830.5 | 996 |
| July 21, 2025 | 823.5 | 823.5 | 823.5 | 823.5 | 823.5 | 0 |
| July 18, 2025 | 823.5 | 823.5 | 823.5 | 823.5 | 823.5 | 710 |
| July 17, 2025 | 823.5 | 823.5 | 823.5 | 823.5 | 823.5 | 990 |
| July 16, 2025 | 826 | 826 | 826 | 826 | 826 | 0 |
| July 15, 2025 | 826 | 826 | 826 | 826 | 826 | 492 |
| July 14, 2025 | 827 | 826 | 826 | 827 | 826 | 1,706 |
| July 11, 2025 | 830 | 830 | 830 | 830 | 830 | 942 |