870.50
+0.9(+0.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 870.3 | 870.5 | 870.5 | 872.1 | 868.3 | 1,883 |
| December 03, 2025 | 873.8 | 869.6 | 869.6 | 875.4 | 863.8 | 3,644 |
| December 02, 2025 | 863.2 | 869 | 869 | 877.9 | 862.6 | 5,903 |
| December 01, 2025 | 857.3 | 862.5 | 862.5 | 863.2 | 855.1 | 3,020 |
| November 28, 2025 | 859 | 861.7 | 861.7 | 868.2 | 856.9 | 3,326 |
| November 27, 2025 | 860.7 | 859.4 | 859.4 | 861 | 858.8 | 378 |
| November 26, 2025 | 851.7 | 862.3 | 862.3 | 862.3 | 850.1 | 2,547 |
| November 25, 2025 | 844.6 | 841.2 | 841.2 | 844.6 | 830.8 | 8,204 |
| November 24, 2025 | 832.7 | 846.6 | 846.6 | 846.8 | 827.9 | 6,117 |
| November 21, 2025 | 825 | 823.3 | 823.3 | 828.7 | 812.9 | 9,542 |
| November 20, 2025 | 868.3 | 853.3 | 853.3 | 872.2 | 853.3 | 2,760 |
| November 19, 2025 | 840.6 | 846.6 | 846.6 | 857.46 | 839.7 | 2,977 |
| November 18, 2025 | 848.3 | 843 | 843 | 852.2 | 834.3 | 5,549 |
| November 17, 2025 | 871.4 | 860 | 860 | 873.3 | 855.5 | 4,823 |
| November 14, 2025 | 857.9 | 870.4 | 870.4 | 871.4 | 844.5 | 4,955 |
| November 13, 2025 | 882.9 | 866.5 | 866.5 | 883.3 | 864.6 | 1,398 |
| November 12, 2025 | 886 | 879.3 | 879.3 | 887.7 | 875.7 | 4,412 |
| November 11, 2025 | 882.4 | 874.9 | 874.9 | 883.8 | 874.4 | 1,126 |
| November 10, 2025 | 876.2 | 875.4 | 875.4 | 883.9 | 874.6 | 10,012 |
| November 07, 2025 | 870 | 849.1 | 849.1 | 870 | 848.3 | 3,168 |
| November 06, 2025 | 880.6 | 868.9 | 868.9 | 885.3 | 868.9 | 2,834 |
| November 05, 2025 | 877.5 | 888.8 | 888.8 | 889.9 | 874.1 | 2,680 |
| November 04, 2025 | 890.4 | 890.5 | 890.5 | 893.2 | 885.3 | 4,960 |
| November 03, 2025 | 900.7 | 902.6 | 902.6 | 910.2 | 899.9 | 4,492 |
| October 31, 2025 | 913.4 | 900.75 | 900.75 | 917.4 | 898.8 | 1,511 |
| October 30, 2025 | 913 | 906 | 906 | 913.9 | 901.7 | 2,122 |
| October 29, 2025 | 913.9 | 912.7 | 912.7 | 921.3 | 906.5 | 1,183 |
| October 28, 2025 | 892.9 | 900.9 | 900.9 | 902 | 891.3 | 2,094 |
| October 27, 2025 | 886.7 | 889.2 | 889.2 | 890.5 | 886.2 | 2,240 |
| October 24, 2025 | 867.4 | 875.6 | 875.6 | 875.9 | 865.8 | 1,868 |
| October 23, 2025 | 856.4 | 861.7 | 861.7 | 862 | 850 | 1,140 |
| October 22, 2025 | 862 | 851.4 | 851.4 | 863.1 | 851.4 | 1,483 |
| October 21, 2025 | 861.5 | 862.7 | 862.7 | 862.7 | 858.4 | 546 |
| October 20, 2025 | 856.7 | 865 | 865 | 865.2 | 853.8 | 1,944 |
| October 17, 2025 | 839.4 | 841 | 841 | 850.8 | 832.1 | 4,925 |
| October 16, 2025 | 853.4 | 853.3 | 853.3 | 856.1 | 850.9 | 1,482 |
| October 15, 2025 | 848.1 | 850.7 | 850.7 | 854.2 | 846.7 | 1,415 |
| October 14, 2025 | 844.7 | 841.8 | 841.8 | 845.6 | 832.7 | 5,854 |
| October 13, 2025 | 850.4 | 853.1 | 853.1 | 855.6 | 847.55 | 2,552 |
| October 10, 2025 | 868.2 | 846.4 | 846.4 | 870.9 | 846.4 | 724 |
| October 09, 2025 | 869.1 | 866.2 | 866.2 | 870.6 | 866.2 | 2,100 |
| October 08, 2025 | 854.8 | 865.1 | 865.1 | 865.4 | 854.8 | 1,144 |
| October 07, 2025 | 859.6 | 854.5 | 854.5 | 864.1 | 854.5 | 1,203 |
| October 06, 2025 | 858.2 | 862 | 862 | 862.4 | 856.6 | 2,350 |
| October 03, 2025 | 861.8 | 861.8 | 861.8 | 862.3 | 856.72 | 812 |
| October 02, 2025 | 855.2 | 855.9 | 855.9 | 860.9 | 854 | 694 |
| October 01, 2025 | 837.3 | 849 | 849 | 849.5 | 836.7 | 2,113 |
| September 30, 2025 | 840 | 843.5 | 843.5 | 846.4 | 838 | 2,643 |
| September 29, 2025 | 840.7 | 841.6 | 841.6 | 845.6 | 840.5 | 2,016 |
| September 26, 2025 | 835.8 | 833.8 | 833.8 | 841.9 | 831 | 1,171 |
| September 25, 2025 | 835.1 | 835 | 835 | 836.3 | 825 | 3,472 |
| September 24, 2025 | 842 | 836.5 | 836.5 | 842.8 | 836.5 | 2,110 |
| September 23, 2025 | 848.5 | 845.4 | 845.4 | 849.4 | 844.3 | 2,424 |
| September 22, 2025 | 832.4 | 840.6 | 840.6 | 841.1 | 830.8 | 3,195 |
| September 19, 2025 | 823.9 | 827.5 | 827.5 | 830.1 | 823.4 | 2,213 |
| September 18, 2025 | 819.5 | 826.6 | 826.6 | 827.2 | 818.9 | 3,556 |
| September 17, 2025 | 819.7 | 813 | 813 | 820.9 | 812.3 | 3,396 |
| September 16, 2025 | 824.1 | 821 | 821 | 826.2 | 820.9 | 2,125 |
| September 15, 2025 | 817.1 | 820.4 | 820.4 | 820.4 | 812 | 6,678 |
| September 12, 2025 | 814 | 817 | 817 | 817.2 | 812.8 | 3,142 |