764.00
-1(-0.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 09, 2026 | 765.21 | 765 | 765 | 765.21 | 763 | 2,681 |
| January 08, 2026 | 760.96 | 765.21 | 765.21 | 766.9 | 760.96 | 1,835 |
| January 07, 2026 | 762.16 | 764.91 | 764.91 | 766 | 762 | 1,853 |
| January 06, 2026 | 767.09 | 764 | 764 | 767.34 | 763.01 | 2,112 |
| January 05, 2026 | 763.05 | 766.16 | 766.16 | 767.41 | 762.86 | 2,226 |
| January 02, 2026 | 773 | 765.32 | 765.32 | 773.5 | 762 | 2,277 |
| December 31, 2025 | 767 | 764.48 | 764.48 | 767 | 760.49 | 1,154 |
| December 30, 2025 | 773.74 | 779.86 | 766.6 | 779.86 | 772.5 | 2,404 |
| December 29, 2025 | 775.12 | 773.74 | 760.59 | 778.21 | 773.74 | 1,191 |
| December 26, 2025 | 776.11 | 778.4 | 765.17 | 780.37 | 776.11 | 1,053 |
| December 24, 2025 | 779.5 | 780 | 780 | 781.9 | 777 | 805 |
| December 23, 2025 | 772.2 | 782 | 782 | 784.99 | 771.88 | 821 |
| December 22, 2025 | 772 | 772.2 | 772.2 | 774.4 | 770.11 | 2,791 |
| December 19, 2025 | 773.56 | 772 | 772 | 777.44 | 771 | 1,980 |
| December 18, 2025 | 773.51 | 774.72 | 774.72 | 774.72 | 773.51 | 687 |
| December 17, 2025 | 780 | 773.08 | 773.08 | 780 | 770 | 2,088 |
| December 16, 2025 | 778.5 | 775.03 | 775.03 | 778.5 | 775.03 | 1,186 |
| December 15, 2025 | 780 | 780 | 780 | 785 | 780 | 1,820 |
| December 12, 2025 | 785 | 780 | 780 | 785 | 780 | 977 |
| December 11, 2025 | 780.4 | 787 | 787 | 787 | 780.4 | 888 |
| December 10, 2025 | 795.5 | 792.21 | 792.21 | 795.5 | 787 | 1,494 |
| December 09, 2025 | 793 | 793 | 793 | 793 | 793 | 631 |
| December 08, 2025 | 794 | 793 | 793 | 794 | 788.25 | 615 |
| December 05, 2025 | 791.99 | 793.88 | 793.88 | 793.88 | 791.24 | 736 |
| December 04, 2025 | 792.18 | 789.75 | 789.75 | 792.18 | 787 | 871 |
| December 03, 2025 | 787.88 | 790 | 790 | 790.42 | 774.2 | 1,055 |
| December 02, 2025 | 785.91 | 788.05 | 788.05 | 789.99 | 782.24 | 1,660 |
| December 01, 2025 | 781.16 | 784.91 | 784.91 | 784.91 | 781.16 | 777 |
| November 28, 2025 | 781.38 | 786.37 | 786.37 | 786.41 | 781.38 | 1,899 |
| November 26, 2025 | 777 | 777.85 | 777.85 | 779 | 775.01 | 1,893 |
| November 25, 2025 | 778.01 | 775.5 | 775.5 | 778.01 | 773.94 | 3,361 |
| November 24, 2025 | 776.65 | 780 | 780 | 781.81 | 776.35 | 3,446 |
| 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 |