848.50
-17.4(-2.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 860.9 | 848.5 | 848.5 | 863 | 847.3 | 2,230 |
| January 13, 2026 | 863.7 | 865.9 | 865.9 | 866.7 | 861 | 2,331 |
| January 12, 2026 | 854.8 | 865.3 | 865.3 | 865.6 | 851.7 | 3,170 |
| January 09, 2026 | 853.9 | 859 | 859 | 860.4 | 852.5 | 1,396 |
| January 08, 2026 | 864.1 | 850.4 | 850.4 | 865.8 | 850.4 | 2,137 |
| January 07, 2026 | 864.1 | 871.3 | 871.3 | 872.1 | 863 | 6,649 |
| January 06, 2026 | 863 | 864.7 | 864.7 | 866.5 | 859 | 2,042 |
| January 05, 2026 | 865.2 | 865.9 | 865.9 | 870.5 | 858.5 | 1,133 |
| January 02, 2026 | 868.3 | 861.6 | 861.6 | 875.8 | 860.1 | 988 |
| December 31, 2025 | 865.9 | 867.3 | 867.3 | 867.3 | 865 | 482 |
| December 30, 2025 | 869.2 | 871.4 | 871.4 | 872 | 868.9 | 1,490 |
| December 29, 2025 | 871.6 | 867.8 | 867.8 | 873.2 | 866.4 | 2,475 |
| December 24, 2025 | 870.8 | 869.95 | 869.95 | 871.2 | 868.9 | 1,145 |
| December 23, 2025 | 862.8 | 867.8 | 867.8 | 867.9 | 859.8 | 4,493 |
| December 22, 2025 | 865.1 | 863.3 | 863.3 | 867.8 | 862.46 | 1,259 |
| December 19, 2025 | 848.7 | 856.6 | 856.6 | 857.8 | 844.8 | 1,400 |
| December 18, 2025 | 837.1 | 847.8 | 847.8 | 847.8 | 836.5 | 8,270 |
| December 17, 2025 | 849.5 | 834.2 | 834.2 | 854.5 | 834.2 | 7,289 |
| December 16, 2025 | 841.5 | 845.3 | 845.3 | 848.9 | 840 | 1,501 |
| December 15, 2025 | 859 | 854.8 | 854.8 | 863.5 | 848.5 | 159,441 |
| December 12, 2025 | 879.6 | 858.7 | 858.7 | 879.9 | 858.7 | 2,210 |
| December 11, 2025 | 874.6 | 872 | 872 | 880.8 | 868.1 | 730 |
| December 10, 2025 | 887.6 | 882.2 | 882.2 | 888 | 879.5 | 1,663 |
| December 09, 2025 | 887.3 | 886.2 | 886.2 | 887.9 | 876.1 | 622 |
| December 08, 2025 | 880 | 882.2 | 882.2 | 886.1 | 879.1 | 875 |
| December 05, 2025 | 877.3 | 875.2 | 875.2 | 880 | 874 | 2,227 |
| 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 |