720.80
+2.9(+0.40%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 715.9 | 717.9 | 717.9 | 717.9 | 713.4 | 194 |
| January 12, 2026 | 707.4 | 713.9 | 713.9 | 713.9 | 707.2 | 1,338 |
| January 09, 2026 | 701.4 | 701.5 | 701.5 | 702.6 | 701.2 | 52 |
| January 08, 2026 | 683.3 | 695.75 | 695.75 | 696.1 | 681.7 | 322 |
| January 07, 2026 | 690.8 | 685.75 | 685.75 | 690.9 | 683.6 | 39 |
| January 06, 2026 | 681.6 | 688.25 | 688.25 | 694 | 681.6 | 1,036 |
| January 05, 2026 | 689.7 | 686.4 | 686.4 | 689.7 | 686.4 | 224 |
| January 02, 2026 | 697.7 | 690.3 | 691.8 | 697.7 | 685 | 351 |
| December 31, 2025 | 695.7 | 694.4 | 694.4 | 695.7 | 694.4 | 103 |
| December 30, 2025 | 696.5 | 694.85 | 694.85 | 696.5 | 694.85 | 103 |
| December 29, 2025 | 694.8 | 695.9 | 695.9 | 696.9 | 694.8 | 26 |
| December 24, 2025 | 690.5 | 690 | 690 | 691.1 | 690 | 124 |
| December 23, 2025 | 691 | 690.25 | 690.25 | 691 | 690.1 | 4 |
| December 22, 2025 | 701.4 | 694.4 | 694.4 | 701.4 | 688.8 | 1,054 |
| December 19, 2025 | 698.7 | 697 | 697 | 698.86 | 695.7 | 6,942 |
| December 18, 2025 | 702.4 | 704 | 704 | 704.6 | 702.3 | 8,517 |
| December 17, 2025 | 701.3 | 704.8 | 704.8 | 704.8 | 701.3 | 73 |
| December 16, 2025 | 704.2 | 702.1 | 702.1 | 704.2 | 700 | 170 |
| December 15, 2025 | 703.2 | 701.7 | 701.7 | 703.9 | 700.9 | 636 |
| December 12, 2025 | 695.7 | 697.7 | 697.7 | 697.8 | 695.5 | 106 |
| December 11, 2025 | 690 | 695.8 | 695.8 | 696.3 | 690 | 3 |
| December 10, 2025 | 687.6 | 691.15 | 691.15 | 691.6 | 687.6 | 3 |
| December 09, 2025 | 687.7 | 688.7 | 688.7 | 688.7 | 687.5 | 941 |
| December 08, 2025 | 699.1 | 687.85 | 687.85 | 699.1 | 687.7 | 352 |
| December 05, 2025 | 694.4 | 698.1 | 698.1 | 701.4 | 690.1 | 26 |
| December 04, 2025 | 693.4 | 691.55 | 691.55 | 706.2 | 691.55 | 631 |
| December 03, 2025 | 700.1 | 700.5 | 700.5 | 702.1 | 698.3 | 1,204 |
| December 02, 2025 | 700.7 | 695.3 | 695.3 | 702.6 | 695.3 | 1,771 |
| December 01, 2025 | 702 | 703.05 | 703.05 | 704 | 700.5 | 28 |
| November 28, 2025 | 698.5 | 701.3 | 701.3 | 701.8 | 689.1 | 593 |
| November 27, 2025 | 698.9 | 699.4 | 699.4 | 700.2 | 696.9 | 13 |
| November 26, 2025 | 691.8 | 699.7 | 699.7 | 699.7 | 691.2 | 249 |
| November 25, 2025 | 681.52 | 688.95 | 688.95 | 689.7 | 681.52 | 245 |
| November 24, 2025 | 688.7 | 683.5 | 683.5 | 691.2 | 683.5 | 194 |
| November 21, 2025 | 686.4 | 689.75 | 689.75 | 692.62 | 686.4 | 592 |
| November 20, 2025 | 676.5 | 686.35 | 686.35 | 686.7 | 676.5 | 198 |
| November 19, 2025 | 683.4 | 675.5 | 675.5 | 685.9 | 675.5 | 616 |
| November 18, 2025 | 682.2 | 680.5 | 680.5 | 685.5 | 680.5 | 155 |
| November 17, 2025 | 684.36 | 682.75 | 682.75 | 686.4 | 682.6 | 872 |
| November 14, 2025 | 685.2 | 681.75 | 681.75 | 692.7 | 680.1 | 771 |
| November 13, 2025 | 685.3 | 686 | 686 | 692 | 679.5 | 94 |
| November 12, 2025 | 686.9 | 688.1 | 688.1 | 692.4 | 685.1 | 17 |
| November 11, 2025 | 679 | 684.4 | 684.4 | 684.6 | 672.8 | 1,380 |
| November 10, 2025 | 677.4 | 675.35 | 675.35 | 684.4 | 673.3 | 567 |
| November 07, 2025 | 674.17 | 681.1 | 681.1 | 681.1 | 673.8 | 236 |
| November 06, 2025 | 674 | 672.5 | 672.5 | 674.56 | 669.2 | 33 |
| November 05, 2025 | 674.1 | 673.2 | 673.2 | 675.1 | 673.2 | 667 |
| November 04, 2025 | 666 | 673.8 | 673.8 | 675.1 | 666 | 185 |
| November 03, 2025 | 675.3 | 671.65 | 671.65 | 676.9 | 671.65 | 82 |
| October 31, 2025 | 675.2 | 675.5 | 675.5 | 676.4 | 675.1 | 711 |
| October 30, 2025 | 685.8 | 681.05 | 681.05 | 685.8 | 678.1 | 208 |
| October 29, 2025 | 689 | 683.3 | 683.3 | 689 | 683.3 | 191 |
| October 28, 2025 | 699.8 | 696.15 | 696.15 | 699.8 | 694.4 | 113 |
| October 27, 2025 | 701.6 | 698.5 | 698.5 | 703 | 697.8 | 1,237 |
| October 24, 2025 | 705.5 | 702.7 | 706.4 | 707.2 | 702.7 | 30 |
| October 23, 2025 | 707.8 | 701.7 | 701.7 | 707.8 | 701.7 | 858 |
| October 22, 2025 | 702.6 | 710.1 | 710.1 | 710.1 | 699.5 | 329 |
| October 21, 2025 | 704.7 | 700.4 | 700.4 | 704.7 | 700.3 | 20 |
| October 20, 2025 | 706.5 | 703.65 | 703.65 | 706.5 | 703.65 | 22 |
| October 17, 2025 | 695.5 | 703.5 | 703.5 | 703.5 | 693.9 | 510 |