755.50
-6.9(-0.91%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 762.4 | 755.5 | 755.5 | 767.1 | 754.9 | 3,660 |
| December 03, 2025 | 760 | 762.4 | 762.4 | 762.5 | 757.2 | 290 |
| December 02, 2025 | 763.1 | 761.15 | 761.15 | 764 | 757.5 | 628 |
| December 01, 2025 | 770.5 | 768.4 | 768.4 | 775.4 | 768 | 1,057 |
| November 28, 2025 | 784.1 | 772.3 | 772.3 | 784.1 | 771 | 504 |
| November 27, 2025 | 778.9 | 776.7 | 776.7 | 779.2 | 776 | 778 |
| November 26, 2025 | 784.7 | 778.1 | 778.1 | 784.8 | 778.1 | 81 |
| November 25, 2025 | 765.1 | 776.2 | 776.2 | 776.7 | 763.3 | 1,441 |
| November 24, 2025 | 761.8 | 766.3 | 766.3 | 766.3 | 758.3 | 497 |
| November 21, 2025 | 745.3 | 756.15 | 756.15 | 756.15 | 745 | 264 |
| November 20, 2025 | 749.6 | 748.4 | 748.4 | 750.5 | 748.4 | 58 |
| November 19, 2025 | 750.5 | 746.4 | 746.4 | 751.16 | 746.4 | 198 |
| November 18, 2025 | 742.9 | 747.7 | 747.7 | 749.6 | 742.9 | 297 |
| November 17, 2025 | 752.3 | 750.7 | 750.7 | 752.3 | 745.05 | 325 |
| November 14, 2025 | 750.3 | 747.3 | 747.3 | 754.1 | 745 | 253 |
| November 13, 2025 | 757.4 | 757.3 | 757.3 | 758.1 | 748.2 | 117 |
| November 12, 2025 | 745.9 | 748.7 | 748.7 | 749.7 | 739.8 | 142 |
| November 11, 2025 | 728.8 | 733 | 733 | 733.39 | 723.2 | 280 |
| November 10, 2025 | 722.5 | 718.8 | 718.8 | 722.5 | 710.8 | 920 |
| November 07, 2025 | 717.4 | 715.5 | 715.5 | 718.7 | 712.3 | 191 |
| November 06, 2025 | 720.1 | 714.2 | 714.2 | 720.2 | 713.1 | 191 |
| November 05, 2025 | 712.9 | 712.3 | 712.3 | 715.3 | 708.9 | 65 |
| November 04, 2025 | 705.4 | 713.1 | 713.1 | 713.7 | 700.1 | 3,169 |
| November 03, 2025 | 708 | 705.7 | 705.7 | 710.8 | 693.5 | 3,564 |
| October 31, 2025 | 700.3 | 707.2 | 707.2 | 712 | 700.2 | 5,129 |
| October 30, 2025 | 713.7 | 713.8 | 713.8 | 714.7 | 702.2 | 2,041 |
| October 29, 2025 | 714.2 | 713.5 | 713.5 | 719.6 | 706.6 | 78 |
| October 28, 2025 | 719.5 | 716.3 | 716.3 | 724.4 | 712.6 | 567 |
| October 27, 2025 | 725.4 | 716.8 | 716.8 | 725.4 | 715.2 | 904 |
| October 24, 2025 | 712.6 | 720 | 720 | 720.4 | 694.5 | 67 |
| October 23, 2025 | 717.6 | 714.8 | 714.8 | 717.6 | 712.7 | 240 |
| October 22, 2025 | 717.1 | 719.4 | 719.4 | 719.4 | 716.1 | 58 |
| October 21, 2025 | 711.5 | 713.2 | 713.2 | 714.5 | 709.7 | 133 |
| October 20, 2025 | 706.8 | 708.3 | 708.3 | 708.9 | 704.1 | 23 |
| October 17, 2025 | 693.4 | 699.1 | 699.1 | 701.4 | 690 | 388 |
| October 16, 2025 | 700.6 | 702.8 | 702.8 | 704.8 | 699.8 | 64 |
| October 15, 2025 | 701.7 | 700.7 | 700.7 | 702.6 | 697.1 | 453 |
| October 14, 2025 | 695.2 | 694.45 | 694.45 | 696.4 | 691.9 | 339 |
| October 13, 2025 | 701.6 | 701.45 | 701.45 | 702 | 697.3 | 112 |
| October 10, 2025 | 709.4 | 705.25 | 705.25 | 710.2 | 703.9 | 114 |
| October 09, 2025 | 709 | 710.55 | 710.55 | 712.1 | 702.6 | 534 |
| October 08, 2025 | 709.3 | 710.9 | 710.9 | 711 | 706.5 | 165 |
| October 07, 2025 | 708.6 | 708.5 | 708.5 | 708.6 | 702.1 | 196 |
| October 06, 2025 | 710.6 | 709.8 | 709.8 | 713.9 | 709.7 | 395 |
| October 03, 2025 | 705.2 | 712.65 | 712.65 | 717.81 | 704.3 | 512 |
| October 02, 2025 | 700 | 700.8 | 700.8 | 705 | 699.7 | 608 |
| October 01, 2025 | 679.4 | 697.6 | 697.6 | 697.6 | 679.4 | 3,190 |
| September 30, 2025 | 667 | 672.3 | 672.3 | 675.5 | 665.5 | 546 |
| September 29, 2025 | 667.1 | 665.3 | 665.3 | 668.17 | 662.1 | 111 |
| September 26, 2025 | 662.6 | 662.8 | 662.8 | 664.7 | 661.02 | 514 |
| September 25, 2025 | 671.4 | 657.3 | 657.3 | 671.4 | 657.3 | 144 |
| September 24, 2025 | 673.2 | 670.75 | 670.75 | 673.7 | 670.6 | 940 |
| September 23, 2025 | 672.5 | 674.3 | 674.3 | 674.3 | 665.8 | 143 |
| September 22, 2025 | 671.6 | 673.5 | 673.5 | 675 | 668.9 | 87 |
| September 19, 2025 | 671.4 | 671.3 | 671.3 | 674.3 | 670.6 | 263 |
| September 18, 2025 | 672.8 | 672.3 | 672.3 | 675.2 | 666.1 | 1,946 |
| September 17, 2025 | 667.9 | 674.5 | 674.5 | 674.8 | 667.9 | 375 |
| September 16, 2025 | 669.7 | 669.6 | 669.6 | 670.8 | 668.7 | 140 |
| September 15, 2025 | 676.6 | 670.25 | 670.25 | 677.9 | 670.25 | 374 |
| September 12, 2025 | 682.6 | 678.8 | 678.8 | 683.9 | 678.7 | 68 |