701.00
-6.4(-0.90%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 706.4 | 701 | 701 | 707.1 | 701 | 559 |
| September 05, 2025 | 703.6 | 707.4 | 707.4 | 708 | 703.2 | 364 |
| September 04, 2025 | 704.17 | 705.1 | 705.1 | 705.1 | 703.8 | 151 |
| September 03, 2025 | 702.4 | 701.8 | 701.8 | 702.4 | 698.87 | 413 |
| September 02, 2025 | 704.1 | 703.2 | 703.2 | 706 | 701.9 | 397 |
| September 01, 2025 | 706.2 | 703.75 | 703.75 | 706.2 | 700.5 | 2 |
| August 29, 2025 | 697.6 | 700.2 | 700.2 | 701.9 | 697.6 | 234 |
| August 28, 2025 | 703.8 | 698 | 698 | 706.3 | 697.2 | 631 |
| August 27, 2025 | 706.3 | 699.85 | 699.85 | 706.3 | 694.6 | 333 |
| August 26, 2025 | 704.5 | 700.4 | 700.4 | 718.6 | 699.2 | 232 |
| August 22, 2025 | 719.2 | 716.9 | 716.9 | 723 | 715.8 | 814 |
| August 21, 2025 | 726.5 | 719.75 | 719.75 | 726.8 | 716.2 | 1,295 |
| August 20, 2025 | 719.8 | 725.6 | 725.6 | 732.1 | 717.8 | 57 |
| August 19, 2025 | 710.6 | 718.75 | 718.75 | 719.8 | 710.6 | 157 |
| August 18, 2025 | 718.9 | 714.45 | 714.45 | 718.9 | 706.4 | 63 |
| August 15, 2025 | 713.6 | 711.1 | 711.1 | 713.6 | 710.3 | 48 |
| August 14, 2025 | 717.6 | 714.5 | 714.5 | 718.1 | 713.2 | 607 |
| August 13, 2025 | 721.3 | 717.45 | 717.45 | 721.5 | 715.4 | 1,561 |
| August 12, 2025 | 726 | 718.95 | 718.95 | 726 | 713.5 | 803 |
| August 11, 2025 | 719.1 | 714.7 | 714.7 | 723.9 | 713.7 | 331 |
| August 08, 2025 | 718.9 | 717.1 | 717.1 | 720.5 | 715 | 364 |
| August 07, 2025 | 716.4 | 709.7 | 709.7 | 716.4 | 703.7 | 109 |
| August 06, 2025 | 699.2 | 709.95 | 709.95 | 709.95 | 699.2 | 0 |
| August 05, 2025 | 702.3 | 700.55 | 700.55 | 702.3 | 696.2 | 66 |
| August 04, 2025 | 696.5 | 698.7 | 698.7 | 700.3 | 690.7 | 130 |
| August 01, 2025 | 693.2 | 699.5 | 699.5 | 699.8 | 691.1 | 1,448 |
| July 31, 2025 | 700.3 | 695.7 | 695.7 | 700.3 | 686 | 89 |
| July 30, 2025 | 708.9 | 700.4 | 700.4 | 708.9 | 700.4 | 1,247 |
| July 29, 2025 | 698.2 | 703.7 | 703.7 | 703.7 | 696.5 | 6 |
| July 28, 2025 | 707.5 | 701.4 | 701.4 | 707.5 | 699.9 | 258 |
| July 25, 2025 | 699.8 | 701.6 | 701.6 | 704.7 | 699.8 | 2 |
| July 24, 2025 | 702 | 705.6 | 705.6 | 707 | 702 | 78 |
| July 23, 2025 | 709 | 704.75 | 704.75 | 709 | 704.75 | 9 |
| July 22, 2025 | 705.5 | 703.4 | 703.4 | 708.5 | 700 | 48 |
| July 21, 2025 | 704.7 | 706.45 | 706.45 | 707.6 | 704 | 109 |
| July 18, 2025 | 707.2 | 706.5 | 706.5 | 712.2 | 703.8 | 2,721 |
| July 17, 2025 | 700.7 | 703.2 | 703.2 | 705 | 696.1 | 793 |
| July 16, 2025 | 698.7 | 697.1 | 697.1 | 699.3 | 695.8 | 3 |
| July 15, 2025 | 706.7 | 698.95 | 698.95 | 706.7 | 698.95 | 213 |
| July 14, 2025 | 700.6 | 703 | 703 | 704.4 | 699.6 | 191 |
| July 11, 2025 | 705 | 701.55 | 701.55 | 707.6 | 701.55 | 249 |
| July 10, 2025 | 704.4 | 706.4 | 706.4 | 708.6 | 703.5 | 419 |
| July 09, 2025 | 712.8 | 702.6 | 702.6 | 712.8 | 702.6 | 63 |
| July 08, 2025 | 715.9 | 711 | 711 | 717.4 | 710.8 | 292 |
| July 07, 2025 | 724.6 | 714.1 | 714.1 | 724.6 | 712.1 | 172 |
| July 04, 2025 | 716.4 | 714.6 | 714.6 | 716.4 | 713 | 0 |
| July 03, 2025 | 714.5 | 714.3 | 714.3 | 716 | 713.1 | 347 |
| July 02, 2025 | 719.3 | 712.75 | 712.75 | 719.3 | 712.75 | 2 |
| July 01, 2025 | 708.7 | 718.15 | 718.15 | 720.5 | 706.3 | 182 |
| June 30, 2025 | 703 | 706 | 706 | 708.8 | 703 | 15 |
| June 27, 2025 | 701.6 | 704.8 | 704.8 | 704.8 | 701.1 | 8 |
| June 26, 2025 | 705.6 | 701.1 | 701.1 | 706.5 | 699.9 | 242 |
| June 25, 2025 | 714.3 | 705.7 | 705.7 | 714.3 | 705.7 | 113 |
| June 24, 2025 | 710.9 | 710.9 | 710.9 | 715.3 | 710.4 | 221 |
| June 23, 2025 | 696.6 | 707 | 707 | 709.5 | 696.6 | 283 |
| June 20, 2025 | 698.9 | 703.7 | 703.7 | 704.21 | 698.9 | 251 |
| June 19, 2025 | 701.3 | 696.5 | 696.5 | 701.3 | 696.2 | 0 |
| June 18, 2025 | 697.5 | 702 | 702 | 702 | 697.5 | 9 |
| June 17, 2025 | 706.1 | 704.3 | 704.3 | 706.1 | 702.1 | 123 |
| June 16, 2025 | 705.2 | 706.1 | 706.1 | 712.1 | 705.2 | 4 |