665.90
+0.6(+0.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 11, 2025 | 673 | 683 | 683 | 683 | 671.9 | 72 |
| September 10, 2025 | 675.7 | 671.5 | 671.5 | 677.9 | 669.6 | 84 |
| September 09, 2025 | 675.1 | 677.6 | 677.6 | 677.6 | 674.66 | 62 |
| September 08, 2025 | 675.9 | 671.9 | 671.9 | 675.9 | 669 | 495 |
| September 05, 2025 | 673.9 | 674.8 | 674.8 | 676.1 | 671.9 | 16 |
| September 04, 2025 | 668.1 | 671.15 | 671.15 | 673.9 | 666.3 | 6,896 |
| September 03, 2025 | 669.3 | 669.7 | 669.7 | 673.3 | 669.3 | 705 |
| September 02, 2025 | 671.1 | 670.35 | 670.35 | 672.8 | 669.1 | 506 |
| September 01, 2025 | 674.3 | 672.3 | 672.3 | 674.4 | 671.3 | 22 |
| August 29, 2025 | 667.1 | 668.45 | 668.45 | 671.1 | 666 | 431 |
| August 28, 2025 | 672.7 | 664.5 | 664.5 | 679.1 | 664.5 | 77 |
| August 27, 2025 | 670.8 | 669.9 | 669.9 | 675.8 | 669.1 | 811 |
| August 26, 2025 | 666.4 | 668.2 | 668.2 | 670.4 | 663.6 | 209 |
| August 22, 2025 | 670.7 | 677.1 | 677.1 | 679.3 | 670.5 | 287 |
| August 21, 2025 | 672.9 | 676.5 | 676.5 | 676.9 | 671.3 | 74 |
| August 20, 2025 | 669.9 | 671.2 | 671.2 | 674.8 | 668.1 | 120 |
| August 19, 2025 | 666.1 | 669 | 669 | 670.9 | 662.8 | 434 |
| August 18, 2025 | 660.1 | 669.35 | 669.35 | 673.6 | 660.1 | 38 |
| August 15, 2025 | 661.9 | 663.8 | 663.8 | 666.8 | 660.1 | 279 |
| August 14, 2025 | 652.3 | 652.7 | 652.7 | 653.4 | 649.7 | 262 |
| August 13, 2025 | 641.5 | 649.7 | 649.7 | 650 | 640.9 | 333 |
| August 12, 2025 | 639.1 | 638.95 | 638.95 | 641.3 | 636.8 | 305 |
| August 11, 2025 | 639.5 | 638.4 | 638.4 | 641.4 | 637.1 | 115 |
| August 08, 2025 | 633.8 | 633.95 | 633.95 | 636.5 | 631.7 | 2,725 |
| August 07, 2025 | 641 | 627.1 | 627.1 | 644.6 | 626.3 | 1,358 |
| August 06, 2025 | 652.8 | 642.1 | 642.1 | 652.8 | 640.5 | 410 |
| August 05, 2025 | 648.8 | 648.4 | 648.4 | 650.3 | 646.3 | 1,270 |
| August 04, 2025 | 645.9 | 647.3 | 647.3 | 648.7 | 638.4 | 66 |
| August 01, 2025 | 637.1 | 638.8 | 638.8 | 641.6 | 633.4 | 341 |
| July 31, 2025 | 658.4 | 650.3 | 650.3 | 658.4 | 649.6 | 572 |
| July 30, 2025 | 658.3 | 658.05 | 658.05 | 660.7 | 657.8 | 152 |
| July 29, 2025 | 662.5 | 657.6 | 657.6 | 663.2 | 653.1 | 154 |
| July 28, 2025 | 669.4 | 665.6 | 665.6 | 673.3 | 664.4 | 350 |
| July 25, 2025 | 665.3 | 665.7 | 665.7 | 667.9 | 660.7 | 417 |
| July 24, 2025 | 666.5 | 665.9 | 665.9 | 668.1 | 664.9 | 205 |
| July 23, 2025 | 657.1 | 660.75 | 660.75 | 662.7 | 651.4 | 380 |
| July 22, 2025 | 642.9 | 650.5 | 650.5 | 654.4 | 641.3 | 153 |
| July 21, 2025 | 647 | 645.3 | 645.3 | 648.9 | 643 | 37 |
| July 18, 2025 | 654.1 | 648.5 | 648.5 | 654.1 | 636.8 | 67 |
| July 17, 2025 | 656.7 | 652.5 | 652.5 | 656.8 | 648.7 | 165 |
| July 16, 2025 | 648.6 | 654.5 | 654.5 | 657.2 | 647.3 | 138 |
| July 15, 2025 | 660.6 | 650 | 650 | 667 | 649.6 | 217 |
| July 14, 2025 | 658.4 | 659.85 | 659.85 | 663.2 | 655.5 | 265 |
| July 11, 2025 | 666.59 | 658.5 | 658.5 | 669.5 | 658.1 | 119 |
| July 10, 2025 | 662 | 670.1 | 670.1 | 670.6 | 661.2 | 100 |
| July 09, 2025 | 662.7 | 658.6 | 658.6 | 664.6 | 657.1 | 494 |
| July 08, 2025 | 657.1 | 664.1 | 664.1 | 666 | 655.1 | 272 |
| July 07, 2025 | 662.1 | 658.1 | 658.1 | 666.6 | 658.1 | 249 |
| July 04, 2025 | 663 | 661.4 | 661.4 | 663.8 | 660 | 6 |
