827.70
+4.9(+0.60%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 830.4 | 822.8 | 822.8 | 830.4 | 820.5 | 60 |
| September 04, 2025 | 823.8 | 827.8 | 827.8 | 827.8 | 822.73 | 393 |
| September 03, 2025 | 822 | 822 | 822 | 822 | 822 | 82 |
| September 02, 2025 | 831 | 823 | 823 | 831 | 821.2 | 188 |
| September 01, 2025 | 833.5 | 835.4 | 835.4 | 838.7 | 831.9 | 38 |
| August 29, 2025 | 841.7 | 832.95 | 832.95 | 841.7 | 832.9 | 74 |
| August 28, 2025 | 843.8 | 839.7 | 839.7 | 845.4 | 839 | 21 |
| August 27, 2025 | 849 | 841.1 | 841.1 | 849 | 840.2 | 90 |
| August 26, 2025 | 831.5 | 836.4 | 836.4 | 837.1 | 830.5 | 56 |
| August 22, 2025 | 829.1 | 844 | 844 | 846 | 828.5 | 118 |
| August 21, 2025 | 830.4 | 828.7 | 828.7 | 830.4 | 828 | 160 |
| August 20, 2025 | 831.2 | 829.8 | 829.8 | 831.2 | 826.3 | 41 |
| August 19, 2025 | 827.7 | 833.75 | 833.75 | 835.1 | 827.7 | 7,624 |
| August 18, 2025 | 833.1 | 828.6 | 828.6 | 833.1 | 823.6 | 112 |
| August 15, 2025 | 833.1 | 826.9 | 826.9 | 833.1 | 826.9 | 423 |
| August 14, 2025 | 837 | 830.5 | 830.5 | 837.2 | 830.5 | 152 |
| August 13, 2025 | 837 | 830 | 830 | 837.5 | 829.7 | 17 |
| August 12, 2025 | 820.3 | 832.95 | 832.95 | 833.8 | 820.3 | 262 |
| August 11, 2025 | 837.5 | 824.5 | 824.5 | 837.5 | 822.5 | 66 |
| August 08, 2025 | 829.7 | 829.3 | 829.3 | 832.3 | 829.3 | 93 |
| August 07, 2025 | 822.2 | 824.1 | 824.1 | 833.9 | 822.2 | 74 |
| August 06, 2025 | 832.9 | 829.2 | 829.2 | 832.9 | 823.6 | 345 |
| August 05, 2025 | 835.2 | 824.65 | 824.65 | 835.2 | 824.65 | 584 |
| August 04, 2025 | 832.6 | 828.1 | 828.1 | 832.6 | 817.7 | 108 |
| August 01, 2025 | 837.4 | 819.65 | 819.65 | 837.4 | 809.7 | 98 |
| July 31, 2025 | 835.3 | 836.6 | 836.6 | 839.5 | 827.6 | 126 |
| July 30, 2025 | 846.1 | 836.85 | 836.85 | 846.1 | 831.9 | 30 |
| July 29, 2025 | 845 | 845.2 | 845.2 | 852.2 | 845 | 96 |
| July 28, 2025 | 855.1 | 849 | 849 | 857.7 | 848.2 | 849 |
| July 25, 2025 | 847.7 | 845.95 | 845.95 | 847.7 | 844.5 | 850 |
| July 24, 2025 | 842.1 | 845.9 | 845.9 | 850.82 | 842.1 | 79 |
| July 23, 2025 | 837.1 | 839.8 | 839.8 | 839.8 | 834.7 | 8 |
| July 22, 2025 | 829.3 | 825.9 | 825.9 | 829.3 | 822.5 | 52 |
| July 21, 2025 | 832.6 | 834.3 | 834.3 | 835.1 | 830.2 | 94 |
| July 18, 2025 | 836 | 832.8 | 832.8 | 840.9 | 832.8 | 24 |
| July 17, 2025 | 825 | 831.2 | 831.2 | 834.6 | 825 | 208 |
| July 16, 2025 | 822.3 | 818.7 | 818.7 | 824 | 818.7 | 290 |
| July 15, 2025 | 830.7 | 827.1 | 827.1 | 832 | 827.1 | 70 |
| July 14, 2025 | 823.4 | 826.8 | 826.8 | 826.8 | 820.5 | 13 |
| July 11, 2025 | 825.2 | 825.8 | 825.8 | 827.4 | 821.2 | 13 |
| July 10, 2025 | 822.4 | 828.8 | 828.8 | 828.8 | 820.4 | 69 |
| July 09, 2025 | 821.3 | 819.85 | 819.85 | 822.4 | 814.5 | 18 |
| July 08, 2025 | 819.4 | 816.6 | 816.6 | 819.4 | 815.3 | 106 |
| July 07, 2025 | 825.1 | 818.7 | 818.7 | 825.3 | 817.4 | 76 |
| July 04, 2025 | 820 | 815.25 | 815.25 | 820 | 813.5 | 74 |
| July 03, 2025 | 815.4 | 821.2 | 821.2 | 821.2 | 815 | 23 |
| July 02, 2025 | 820.7 | 811.3 | 811.3 | 820.7 | 810 | 10 |
| July 01, 2025 | 813.1 | 810.55 | 810.55 | 817.1 | 807.7 | 140 |
| June 30, 2025 | 816.1 | 808.6 | 808.6 | 816.1 | 805.9 | 1,327 |
| June 27, 2025 | 799.1 | 806.4 | 806.4 | 806.4 | 799.1 | 0 |
| June 26, 2025 | 791.9 | 798.4 | 798.4 | 798.4 | 791.1 | 33 |
| June 25, 2025 | 798.2 | 789.9 | 789.9 | 798.2 | 789.9 | 34 |
| June 24, 2025 | 800.3 | 794.2 | 794.2 | 800.3 | 792.4 | 20 |
| June 23, 2025 | 780.7 | 783.1 | 783.1 | 785.7 | 777.2 | 49 |
| June 20, 2025 | 776.6 | 782.05 | 782.05 | 782.9 | 776 | 125 |
| June 19, 2025 | 772.7 | 772.85 | 772.85 | 777.7 | 771.9 | 0 |
| June 18, 2025 | 781.1 | 784.05 | 784.05 | 785.8 | 780.6 | 26 |
| June 17, 2025 | 781.1 | 784.2 | 784.2 | 785.1 | 781.1 | 0 |
| June 16, 2025 | 783 | 788.7 | 788.7 | 791 | 783 | 76 |
| June 13, 2025 | 780.2 | 786.2 | 786.2 | 788.4 | 780.2 | 420 |