790.00
-2(-0.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |