795.00
+4.2(+0.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 797.7 | 790.8 | 790.8 | 802.4 | 786.2 | 2,246 |
| September 04, 2025 | 786.5 | 788.3 | 788.3 | 789.3 | 785.03 | 2,693 |
| September 03, 2025 | 782.9 | 785.35 | 785.35 | 789.4 | 782.5 | 2,530 |
| September 02, 2025 | 788.3 | 773.9 | 773.9 | 788.89 | 772 | 6,651 |
| September 01, 2025 | 787.4 | 789.65 | 789.65 | 790 | 786.9 | 1,017 |
| August 29, 2025 | 801 | 788.5 | 788.5 | 801.4 | 785.2 | 2,011 |
| August 28, 2025 | 794.1 | 798.6 | 798.6 | 800.3 | 792.7 | 10,176 |
| August 27, 2025 | 793.1 | 794 | 794 | 794.4 | 788.3 | 7,320 |
| August 26, 2025 | 786.8 | 789.4 | 789.4 | 791.1 | 785.94 | 1,877 |
| August 22, 2025 | 774.2 | 791.6 | 791.6 | 792.3 | 773.9 | 2,279 |
| August 21, 2025 | 782.4 | 780.7 | 780.7 | 783.2 | 761.7 | 1,646 |
| August 20, 2025 | 785 | 778.4 | 778.4 | 786.8 | 770.4 | 1,928 |
| August 19, 2025 | 801.3 | 794 | 794 | 804.7 | 791.7 | 18,403 |
| August 18, 2025 | 803.3 | 799.3 | 799.3 | 803.8 | 799.3 | 875 |
| August 15, 2025 | 809 | 801.1 | 801.1 | 809.3 | 799.8 | 2,330 |
| August 14, 2025 | 807.3 | 805.2 | 805.2 | 809.3 | 803.7 | 906 |
| August 13, 2025 | 809.4 | 808 | 808 | 814.2 | 805.8 | 6,245 |
| August 12, 2025 | 799.2 | 804.9 | 804.9 | 811.7 | 796.5 | 2,485 |
| August 11, 2025 | 802.2 | 803 | 803 | 803.5 | 797.8 | 1,198 |
| August 08, 2025 | 794.4 | 798 | 798 | 798.6 | 793.2 | 2,180 |
| August 07, 2025 | 793.5 | 794.2 | 794.2 | 800 | 789.3 | 2,988 |
| August 06, 2025 | 780.1 | 785.8 | 785.8 | 786.01 | 777.1 | 2,961 |
| August 05, 2025 | 788.9 | 778.3 | 778.3 | 789.5 | 776.8 | 2,673 |
| August 04, 2025 | 772.5 | 782 | 782 | 784.4 | 771.6 | 1,934 |
| August 01, 2025 | 787.8 | 769.3 | 769.3 | 788.5 | 761.6 | 4,301 |
| July 31, 2025 | 803.7 | 791.6 | 791.6 | 805.6 | 783.1 | 2,488 |
| July 30, 2025 | 787.5 | 787 | 787 | 793.4 | 785.2 | 978 |
| July 29, 2025 | 789.5 | 785.3 | 785.3 | 795.2 | 785.3 | 1,614 |
| July 28, 2025 | 785.7 | 783.7 | 783.7 | 786.6 | 782.1 | 2,077 |
| July 25, 2025 | 779.8 | 780.7 | 780.7 | 781.3 | 778.2 | 1,455 |
| July 24, 2025 | 776.4 | 778.3 | 778.3 | 779 | 775.4 | 1,999 |
| July 23, 2025 | 770.6 | 769.3 | 769.3 | 771.4 | 765.9 | 3,074 |
| July 22, 2025 | 775 | 770.3 | 770.3 | 776.4 | 765 | 1,316 |
| July 21, 2025 | 776.3 | 780.4 | 780.4 | 781.1 | 774.6 | 1,688 |
| July 18, 2025 | 778 | 775 | 775 | 778.8 | 773.1 | 5,815 |
| July 17, 2025 | 772 | 776.05 | 776.05 | 776.2 | 769.7 | 1,570 |
| July 16, 2025 | 764.3 | 760.8 | 760.8 | 767.6 | 760.8 | 1,970 |
| July 15, 2025 | 765 | 769.9 | 769.9 | 770.6 | 747 | 2,045 |
| July 14, 2025 | 755.3 | 758.3 | 758.3 | 758.6 | 752.2 | 2,587 |
| July 11, 2025 | 759.6 | 761.8 | 761.8 | 763.7 | 756.5 | 1,177 |
| July 10, 2025 | 760.9 | 761.4 | 761.4 | 765.8 | 756.6 | 1,532 |
| July 09, 2025 | 756.8 | 758.5 | 758.5 | 765.3 | 755.5 | 4,622 |
| July 08, 2025 | 756.1 | 754.85 | 754.85 | 756.9 | 754.4 | 1,565 |
| July 07, 2025 | 756.1 | 756 | 756 | 759.1 | 753.9 | 2,033 |
| July 04, 2025 | 757.8 | 754.6 | 754.6 | 758 | 754.4 | 627 |
| July 03, 2025 | 751.3 | 760.5 | 760.5 | 761 | 749.1 | 2,882 |
| July 02, 2025 | 743.4 | 747.9 | 747.9 | 749.5 | 737.7 | 18,370 |
| July 01, 2025 | 747.5 | 740.3 | 740.3 | 749.1 | 738.6 | 2,295 |
| June 30, 2025 | 745.7 | 745 | 745 | 747.4 | 743.1 | 2,313 |
| June 27, 2025 | 743.4 | 745.3 | 745.3 | 745.3 | 741.8 | 2,243 |
| June 26, 2025 | 738.8 | 736.9 | 736.9 | 740.7 | 736.2 | 1,490 |
| June 25, 2025 | 728.1 | 732.7 | 732.7 | 736.4 | 727.6 | 7,374 |
| June 24, 2025 | 725.4 | 726.6 | 726.6 | 727.6 | 722 | 4,423 |
| June 23, 2025 | 708.1 | 710.5 | 710.5 | 712.4 | 704.4 | 2,986 |
| June 20, 2025 | 708.8 | 708.3 | 709.3 | 715.7 | 705.2 | 1,641 |
| June 19, 2025 | 707.5 | 702.1 | 702.1 | 710.6 | 700.8 | 478 |
| June 18, 2025 | 710.9 | 712.3 | 712.3 | 714.5 | 708.9 | 1,976 |
| June 17, 2025 | 710.1 | 712.3 | 712.3 | 714.3 | 708.1 | 1,993 |
| June 16, 2025 | 706 | 715.2 | 715.2 | 715.9 | 706 | 2,929 |
| June 13, 2025 | 701.9 | 707.95 | 707.95 | 708.6 | 701.1 | 1,746 |