849.10
-19.8(-2.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 11, 2025 | 814.1 | 816 | 816 | 817.3 | 813 | 4,878 |
| September 10, 2025 | 808.1 | 814.2 | 814.2 | 816.6 | 806.2 | 4,600 |
| September 09, 2025 | 800.6 | 796 | 796 | 801.4 | 793.8 | 2,470 |
| September 08, 2025 | 794.6 | 801.7 | 801.7 | 801.7 | 794.6 | 2,328 |
| 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 |