867.60
+1.55(+0.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 859.1 | 867.6 | 867.6 | 874.3 | 859.1 | 27 |
| December 23, 2025 | 859.6 | 866.05 | 866.05 | 875.6 | 859.6 | 27 |
| December 22, 2025 | 860.57 | 866.5 | 866.5 | 866.5 | 860.57 | 22 |
| December 19, 2025 | 852.2 | 856.4 | 856.4 | 858.2 | 852.2 | 118 |
| December 18, 2025 | 845.6 | 855.7 | 855.7 | 857 | 845.6 | 447 |
| December 17, 2025 | 851.8 | 850.9 | 850.9 | 860.9 | 850.9 | 121 |
| December 16, 2025 | 854.6 | 860.15 | 860.15 | 864.8 | 854.6 | 83 |
| December 15, 2025 | 867 | 864.6 | 864.6 | 869.3 | 864.3 | 39 |
| December 12, 2025 | 877.8 | 863.35 | 863.35 | 877.8 | 863.35 | 303 |
| December 11, 2025 | 856.7 | 864.1 | 864.1 | 864.1 | 856.7 | 164 |
| December 10, 2025 | 852.6 | 851.3 | 851.3 | 854.2 | 846.4 | 171 |
| December 09, 2025 | 850.9 | 851.55 | 851.55 | 851.55 | 849.8 | 225 |
| December 08, 2025 | 855.71 | 851.8 | 851.8 | 855.71 | 851.8 | 184 |
| December 05, 2025 | 859.94 | 852.6 | 852.6 | 859.94 | 852.6 | 77 |
| December 04, 2025 | 848.18 | 854.35 | 854.35 | 854.4 | 848.13 | 947 |
| December 03, 2025 | 841.6 | 844.45 | 844.45 | 847.2 | 841.6 | 129 |
| December 02, 2025 | 836.9 | 837.25 | 837.25 | 838.7 | 836.9 | 9 |
| December 01, 2025 | 841.7 | 840.25 | 840.25 | 842 | 839.55 | 34 |
| November 28, 2025 | 842.1 | 846.35 | 846.35 | 846.35 | 842.1 | 198 |
| November 27, 2025 | 840.2 | 840.6 | 840.6 | 840.6 | 840.2 | 8 |
| November 26, 2025 | 837.3 | 842 | 842 | 842 | 836.3 | 11 |
| November 25, 2025 | 833.9 | 831.75 | 831.75 | 833.9 | 826 | 135 |
| November 24, 2025 | 823.9 | 828.1 | 828.1 | 828.1 | 820.7 | 485 |
| November 21, 2025 | 816.9 | 819.4 | 819.4 | 819.7 | 815.4 | 312 |
| November 20, 2025 | 832.9 | 829.3 | 829.3 | 839 | 829.3 | 1,096 |
| November 19, 2025 | 827.2 | 825.7 | 825.7 | 828.7 | 825.7 | 259 |
| November 18, 2025 | 822 | 827.5 | 827.5 | 827.8 | 818.6 | 252 |
| November 17, 2025 | 837.7 | 835.7 | 835.7 | 838.8 | 835.7 | 1,747 |
| November 14, 2025 | 845.5 | 840.1 | 840.1 | 845.5 | 831.7 | 189 |
| November 13, 2025 | 850.8 | 843.3 | 843.3 | 858.9 | 842.6 | 317 |
| November 12, 2025 | 851.4 | 853.6 | 853.6 | 857.7 | 850 | 49 |
| November 11, 2025 | 849.3 | 847 | 847 | 852.6 | 841.6 | 12 |
| November 10, 2025 | 848.7 | 842.4 | 842.4 | 854.2 | 840.1 | 536 |
| November 07, 2025 | 844 | 834.7 | 834.7 | 844 | 834.7 | 22 |
| November 06, 2025 | 842.5 | 842.5 | 842.5 | 842.5 | 842.5 | 66 |
| November 05, 2025 | 831.4 | 842.5 | 842.5 | 843.9 | 831.4 | 66 |
| November 04, 2025 | 852.4 | 839.7 | 839.7 | 852.4 | 839.7 | 165 |
| November 03, 2025 | 852.8 | 850.9 | 850.9 | 854.2 | 850.9 | 43 |
| October 31, 2025 | 849.3 | 852.6 | 852.6 | 852.6 | 849 | 114 |
| October 30, 2025 | 854.9 | 857.7 | 857.7 | 864.7 | 852.3 | 357 |
| October 29, 2025 | 849.8 | 859.8 | 859.8 | 859.8 | 849.8 | 690 |
| October 28, 2025 | 860.6 | 857.8 | 857.8 | 860.6 | 855.4 | 24 |
| October 27, 2025 | 858.7 | 856.3 | 856.3 | 862.5 | 855.4 | 88 |
| October 24, 2025 | 858.2 | 855.9 | 855.9 | 858.2 | 855.9 | 11 |
| October 23, 2025 | 845.3 | 848.9 | 848.9 | 849.1 | 843.6 | 180 |
| October 22, 2025 | 854.1 | 845 | 845 | 855 | 845 | 160 |
| October 21, 2025 | 837.7 | 855.6 | 855.6 | 856.8 | 837.6 | 885 |
| October 20, 2025 | 838.2 | 844.4 | 844.4 | 844.4 | 837.3 | 81 |
| October 17, 2025 | 826.9 | 833.9 | 833.9 | 838.3 | 826.9 | 1,401 |
| October 16, 2025 | 842.8 | 839.1 | 839.1 | 843.6 | 838.8 | 131 |
| October 15, 2025 | 846.24 | 844 | 844 | 848.5 | 844 | 980 |
| October 14, 2025 | 829.2 | 838.65 | 838.65 | 838.65 | 827.4 | 190 |
| October 13, 2025 | 837.5 | 834.95 | 834.95 | 837.5 | 827.5 | 29 |
| October 10, 2025 | 843.9 | 834.95 | 834.95 | 849.1 | 834.95 | 16 |
| October 09, 2025 | 858.9 | 849.1 | 849.1 | 858.9 | 849.1 | 1,285 |
| October 08, 2025 | 851.4 | 856.2 | 856.2 | 856.2 | 849.4 | 111 |
| October 07, 2025 | 852.9 | 849.4 | 849.4 | 852.9 | 849.4 | 6 |
| October 06, 2025 | 854 | 854.95 | 854.95 | 854.95 | 853.5 | 415 |
| October 03, 2025 | 852.2 | 853.3 | 853.3 | 853.3 | 851.5 | 80 |
| October 02, 2025 | 846.6 | 846.55 | 846.55 | 846.6 | 846.55 | 2 |