876.20
-10.3(-1.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 885.2 | 886.5 | 886.5 | 886.5 | 885.2 | 1,802 |
| January 12, 2026 | 884.6 | 889.6 | 889.6 | 889.6 | 883.1 | 1,803 |
| January 09, 2026 | 876.5 | 883.3 | 883.3 | 883.3 | 876 | 152 |
| January 08, 2026 | 860.3 | 874.25 | 874.25 | 874.25 | 859.2 | 433 |
| January 07, 2026 | 866.8 | 867.2 | 865.3 | 868 | 862.9 | 36 |
| January 06, 2026 | 858.7 | 857.7 | 857.7 | 858.7 | 853.7 | 44 |
| January 05, 2026 | 849.86 | 858.9 | 858.9 | 859.6 | 845.83 | 433 |
| January 02, 2026 | 856.5 | 846.3 | 846.3 | 858 | 846.1 | 276 |
| December 31, 2025 | 861.3 | 858.7 | 858.7 | 861.3 | 856.4 | 0 |
| December 30, 2025 | 863.33 | 860.9 | 860.9 | 863.33 | 859 | 75 |
| December 29, 2025 | 869.1 | 863.4 | 863.4 | 869.1 | 863.4 | 0 |
| December 24, 2025 | 869.8 | 869.9 | 869.9 | 869.9 | 869.8 | 2 |
| December 23, 2025 | 874.2 | 868.7 | 868.7 | 874.2 | 868.7 | 536 |
| December 22, 2025 | 867.4 | 874.15 | 874.15 | 875.2 | 867.4 | 170 |
| December 19, 2025 | 872.41 | 870 | 870 | 873.1 | 868 | 170 |
| December 18, 2025 | 862.1 | 879.6 | 879.6 | 881.9 | 861.9 | 8,384 |
| December 17, 2025 | 872.5 | 867.2 | 867.2 | 874.3 | 867.2 | 298 |
| December 16, 2025 | 863.2 | 866.5 | 866.5 | 867.1 | 863.2 | 526 |
| December 15, 2025 | 862.9 | 867.9 | 867.9 | 867.9 | 862.9 | 299 |
| December 12, 2025 | 855.4 | 854.25 | 854.25 | 861.5 | 854.25 | 174 |
| December 11, 2025 | 844 | 852.1 | 852.1 | 852.1 | 844 | 110 |
| December 10, 2025 | 840.5 | 843.4 | 843.4 | 843.4 | 838.44 | 19,777 |
| December 09, 2025 | 838.4 | 841.5 | 841.5 | 841.5 | 837.6 | 81 |
| December 08, 2025 | 849.8 | 839.4 | 839.4 | 849.8 | 838.9 | 105 |
| December 05, 2025 | 848.6 | 850.55 | 850.55 | 850.55 | 848.6 | 1,403 |
| December 04, 2025 | 850.1 | 844.8 | 844.8 | 852 | 844.8 | 8 |
| December 03, 2025 | 838.4 | 845.7 | 845.7 | 846.4 | 837.7 | 182 |
| December 02, 2025 | 836.6 | 834.1 | 834.1 | 839 | 834.1 | 12 |
| December 01, 2025 | 835.9 | 841.7 | 841.7 | 841.7 | 832.3 | 4 |
| November 28, 2025 | 837.6 | 838.65 | 838.65 | 838.9 | 834.4 | 219 |
| November 27, 2025 | 834.3 | 832.1 | 832.1 | 834.3 | 832.1 | 293 |
| November 26, 2025 | 831.7 | 833.7 | 833.7 | 833.7 | 830.1 | 1,383 |
| November 25, 2025 | 810.5 | 821.9 | 821.9 | 821.9 | 808.2 | 465 |
| November 24, 2025 | 802.6 | 812.6 | 812.6 | 812.6 | 802.6 | 148 |
| November 21, 2025 | 788.1 | 794.55 | 794.55 | 794.55 | 787.2 | 356 |
| November 20, 2025 | 801.5 | 805 | 805 | 805 | 801.5 | 8 |
| November 19, 2025 | 796.1 | 797.8 | 797.8 | 803.5 | 796.1 | 0 |
| November 18, 2025 | 800 | 802.5 | 802.5 | 802.5 | 797.7 | 360 |
| November 17, 2025 | 823.9 | 821.2 | 821.2 | 823.9 | 816.9 | 27 |
| November 14, 2025 | 811.7 | 823.6 | 823.6 | 823.6 | 811.7 | 37 |
| November 13, 2025 | 842.8 | 830.5 | 830.5 | 842.8 | 830.5 | 24 |
| November 12, 2025 | 848.9 | 843.4 | 843.4 | 848.9 | 843.4 | 10 |
| November 11, 2025 | 848.3 | 844.15 | 844.15 | 848.3 | 844.15 | 24 |
| November 10, 2025 | 844.6 | 843.65 | 843.65 | 845.5 | 843 | 423 |
| November 07, 2025 | 833.6 | 831.1 | 831.1 | 833.6 | 829.9 | 39 |
| November 06, 2025 | 853.2 | 835.6 | 835.6 | 853.5 | 835.6 | 1,644 |
| November 05, 2025 | 846.9 | 847.15 | 847.15 | 847.5 | 844.8 | 12 |
| November 04, 2025 | 851 | 850.9 | 850.9 | 853.4 | 848.6 | 1,673 |
| November 03, 2025 | 853 | 859.95 | 859.95 | 861.9 | 853 | 250 |
| October 31, 2025 | 852.2 | 853.2 | 853.2 | 853.4 | 851 | 421 |
| October 30, 2025 | 842.4 | 842.1 | 842.1 | 844 | 842.1 | 1,496 |
| October 29, 2025 | 856.8 | 857.75 | 857.75 | 857.75 | 854.9 | 24 |
| October 28, 2025 | 853.6 | 864.3 | 864.3 | 865.1 | 853.6 | 151 |
| October 27, 2025 | 855.3 | 860.25 | 860.25 | 860.25 | 854.62 | 222 |
| October 24, 2025 | 849.5 | 850.1 | 850.1 | 850.8 | 849.5 | 52 |
| October 23, 2025 | 840 | 841.8 | 841.8 | 842.4 | 835.6 | 431 |
| October 22, 2025 | 853.4 | 846.95 | 846.95 | 853.4 | 846.95 | 20 |
| October 21, 2025 | 841.6 | 853.6 | 853.6 | 853.6 | 841.6 | 190 |
| October 20, 2025 | 839 | 840.9 | 840.9 | 840.9 | 838.8 | 2 |
| October 17, 2025 | 822.3 | 831.8 | 831.8 | 832.4 | 822.3 | 195 |