521.70
-0.65(-0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 519.7 | 521.7 | 521.7 | 521.7 | 519.5 | 146 |
| November 06, 2025 | 524.8 | 522.35 | 522.35 | 525.4 | 522.35 | 104 |
| November 05, 2025 | 520.8 | 520.1 | 520.1 | 520.8 | 520.1 | 2 |
| November 04, 2025 | 516.94 | 518.8 | 518.8 | 518.8 | 516.94 | 201 |
| November 03, 2025 | 523.9 | 517.8 | 517.8 | 524.3 | 516.8 | 366 |
| October 31, 2025 | 523.8 | 523.8 | 523.8 | 524.6 | 523.3 | 205 |
| October 30, 2025 | 533.4 | 530.8 | 530.8 | 533.5 | 530 | 318 |
| October 29, 2025 | 542.41 | 540.35 | 540.35 | 543.5 | 540.35 | 44 |
| October 28, 2025 | 538.8 | 543.8 | 543.8 | 543.8 | 538.8 | 155 |
| October 27, 2025 | 548 | 540.4 | 540.4 | 548 | 540.4 | 0 |
| October 24, 2025 | 544.6 | 545.25 | 545.25 | 545.25 | 542.8 | 0 |
| October 23, 2025 | 543.2 | 544 | 544 | 544 | 543.2 | 232 |
| October 22, 2025 | 539.8 | 542.3 | 542.3 | 542.3 | 539.8 | 0 |
| October 21, 2025 | 540.8 | 542.55 | 542.55 | 542.55 | 540.8 | 10 |
| October 20, 2025 | 542.6 | 544.25 | 544.25 | 544.7 | 542.6 | 0 |
| October 17, 2025 | 539.8 | 538.45 | 538.45 | 539.8 | 536.6 | 0 |
| October 16, 2025 | 547.5 | 545.2 | 545.2 | 547.5 | 545.2 | 0 |
| October 15, 2025 | 550.9 | 548.7 | 548.7 | 550.9 | 548.7 | 0 |
| October 14, 2025 | 535.6 | 543 | 543 | 543 | 535.6 | 0 |
| October 13, 2025 | 542.1 | 543.95 | 543.95 | 543.95 | 542.1 | 198 |
| October 10, 2025 | 545 | 540.65 | 540.65 | 545 | 540.65 | 276 |
| October 09, 2025 | 546.9 | 546.9 | 546.9 | 546.9 | 546.9 | 15 |
| October 08, 2025 | 551.4 | 553.2 | 553.2 | 553.2 | 551.4 | 0 |
| October 07, 2025 | 550.8 | 549.1 | 549.1 | 552 | 549.1 | 0 |
| October 06, 2025 | 552.2 | 553.45 | 553.45 | 553.45 | 551 | 589 |
| October 03, 2025 | 550.9 | 550.1 | 550.1 | 551.1 | 550.1 | 157 |
| October 02, 2025 | 546.1 | 546.2 | 546.2 | 546.1 | 544.8 | 0 |
| October 01, 2025 | 546.7 | 545.4 | 545.4 | 548.8 | 545.4 | 76 |
| September 30, 2025 | 545.6 | 545.95 | 545.95 | 545.95 | 545.2 | 47 |
| September 29, 2025 | 546.3 | 546.35 | 546.35 | 546.35 | 546.3 | 233 |
| September 26, 2025 | 539.2 | 542 | 542 | 542.7 | 539.2 | 9 |
| September 25, 2025 | 544.5 | 541.15 | 541.15 | 547.5 | 541.15 | 0 |
| September 24, 2025 | 553.1 | 550.75 | 550.75 | 553.1 | 550.75 | 226 |
| September 23, 2025 | 551.6 | 557.5 | 557.5 | 558.4 | 551.6 | 3 |
| September 22, 2025 | 556.8 | 554.9 | 554.9 | 556.8 | 553.3 | 8 |
| September 19, 2025 | 556.4 | 554.5 | 554.5 | 556.4 | 554.5 | 45 |
| September 18, 2025 | 553.3 | 553.45 | 553.45 | 556.7 | 553.3 | 226 |
| September 17, 2025 | 553.2 | 557.05 | 557.05 | 557.05 | 553.2 | 34 |
| September 16, 2025 | 556.3 | 552.9 | 552.9 | 557.7 | 552.9 | 1,040 |
| September 15, 2025 | 563.1 | 558.1 | 558.1 | 563.1 | 558.1 | 0 |
| September 12, 2025 | 564.5 | 560.1 | 560.1 | 566.9 | 563.3 | 454 |
| September 11, 2025 | 561.4 | 561.7 | 561.7 | 561.4 | 556.2 | 135 |
| September 10, 2025 | 551.1 | 553.4 | 553.4 | 556.6 | 551.1 | 228 |
| September 09, 2025 | 563.3 | 552.7 | 552.7 | 563.5 | 552.7 | 59 |
| September 08, 2025 | 555.9 | 560.3 | 560.3 | 560.3 | 555.9 | 4 |
| September 05, 2025 | 559.1 | 559.75 | 559.75 | 559.75 | 558.5 | 0 |
| September 04, 2025 | 555.91 | 554.35 | 554.35 | 555.91 | 553.6 | 242 |
| September 03, 2025 | 555.9 | 556.75 | 556.75 | 556.75 | 555.9 | 168 |
| September 02, 2025 | 563.7 | 557.9 | 557.9 | 563.7 | 556.3 | 145 |
| September 01, 2025 | 564.6 | 563.7 | 563.7 | 565.2 | 562.8 | 19 |
| August 29, 2025 | 562.4 | 562.1 | 562.1 | 562.4 | 560.5 | 126 |
| August 28, 2025 | 564.2 | 558.4 | 558.4 | 564.6 | 558.4 | 643 |
| August 27, 2025 | 560.3 | 560.25 | 560.25 | 560.3 | 557.6 | 201 |
| August 26, 2025 | 555.3 | 557.8 | 557.8 | 558.3 | 555.3 | 22 |
| August 22, 2025 | 552.7 | 562.9 | 562.9 | 562.9 | 552.7 | 112 |
| August 21, 2025 | 550.1 | 551.3 | 551.3 | 551.3 | 549.1 | 1 |
| August 20, 2025 | 550.7 | 550.5 | 550.5 | 550.7 | 550.5 | 120 |
| August 19, 2025 | 546.6 | 549.2 | 549.2 | 550.1 | 544.9 | 1,315 |
| August 18, 2025 | 552.9 | 548.1 | 548.1 | 553.3 | 548 | 83 |
| August 15, 2025 | 550.4 | 548.95 | 548.95 | 551.5 | 548.95 | 157 |