849.25
+3.45(+0.41%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 845.4 | 849.25 | 849.25 | 849.25 | 843.6 | 0 |
| September 25, 2025 | 855.7 | 845.8 | 845.8 | 855.8 | 845.8 | 14 |
| September 24, 2025 | 852.3 | 854.7 | 854.7 | 854.7 | 852.3 | 14 |
| September 23, 2025 | 857 | 852.45 | 852.45 | 857 | 852.45 | 121 |
| September 22, 2025 | 857.7 | 861.3 | 861.3 | 861.3 | 857.7 | 48 |
| September 19, 2025 | 857.4 | 857.2 | 857.2 | 858.8 | 856 | 337 |
| September 18, 2025 | 866.6 | 859.55 | 859.55 | 866.6 | 859.55 | 43 |
| September 17, 2025 | 860.2 | 856.95 | 856.95 | 860.3 | 856.95 | 59 |
| September 16, 2025 | 860.5 | 858.7 | 858.7 | 860.5 | 858.7 | 75 |
| September 15, 2025 | 857.6 | 860.5 | 860.5 | 862.8 | 857.6 | 544 |
| September 12, 2025 | 838.9 | 845.2 | 845.2 | 845.9 | 838.9 | 634 |
| September 11, 2025 | 826.2 | 838.9 | 838.9 | 839.3 | 826.2 | 21 |
| September 10, 2025 | 832.2 | 826.7 | 826.7 | 834.1 | 826.7 | 940 |
| September 09, 2025 | 831.3 | 831.35 | 831.35 | 831.35 | 831.2 | 79 |
| September 08, 2025 | 835.9 | 836.4 | 836.4 | 836.4 | 833.4 | 173 |
| September 05, 2025 | 831 | 832.95 | 832.95 | 838.4 | 830.5 | 14 |
| September 04, 2025 | 826.5 | 826.35 | 826.35 | 826.5 | 826.35 | 32 |
| September 03, 2025 | 815.7 | 819.65 | 819.65 | 820.9 | 814.9 | 93 |
| September 02, 2025 | 812.42 | 809.6 | 809.6 | 813.8 | 809.6 | 260 |
| September 01, 2025 | 821.7 | 821.65 | 821.65 | 821.8 | 819.4 | 16 |
| August 29, 2025 | 828.2 | 819.9 | 819.9 | 828.9 | 819.9 | 213 |
| August 28, 2025 | 829.6 | 824.05 | 824.05 | 830.2 | 823.7 | 677 |
| August 27, 2025 | 826.6 | 829.35 | 829.35 | 830.3 | 826.6 | 2 |
| August 26, 2025 | 822.3 | 823.2 | 823.2 | 824.1 | 820.4 | 199 |
| August 22, 2025 | 801.7 | 822.3 | 822.3 | 822.3 | 801.7 | 689 |
| August 21, 2025 | 805 | 801.1 | 801.1 | 805.9 | 799.8 | 483 |
| August 20, 2025 | 811.2 | 805.9 | 805.9 | 814.9 | 804.2 | 2,945 |
| August 19, 2025 | 812.1 | 816.25 | 816.25 | 820.2 | 810 | 9,840 |
| August 18, 2025 | 808.8 | 811.1 | 811.1 | 813.9 | 807.7 | 60 |
| August 15, 2025 | 816.4 | 809.45 | 809.45 | 816.4 | 809.45 | 1 |
| August 14, 2025 | 809.4 | 808.55 | 808.55 | 810 | 808.55 | 279 |
| August 13, 2025 | 803.9 | 811 | 811 | 811 | 803.6 | 3 |
| August 12, 2025 | 799.3 | 800.1 | 800.1 | 800.1 | 795.2 | 7 |
| August 11, 2025 | 794.2 | 795.4 | 795.4 | 798 | 794 | 131 |
| August 08, 2025 | 790.3 | 793.5 | 793.5 | 793.8 | 790.3 | 736 |
| August 07, 2025 | 792.2 | 787.4 | 787.4 | 795.1 | 787.4 | 931 |
| August 06, 2025 | 778.5 | 785.6 | 785.6 | 785.6 | 776.8 | 389 |
| August 05, 2025 | 775.1 | 773.65 | 773.65 | 777.4 | 773.2 | 61 |
| August 04, 2025 | 772 | 769.6 | 769.6 | 772.1 | 767.4 | 33 |
| August 01, 2025 | 768.7 | 763.05 | 763.05 | 768.7 | 762.6 | 247 |
| July 31, 2025 | 791.6 | 784.65 | 784.65 | 791.6 | 784.65 | 17 |
| July 30, 2025 | 794 | 789.4 | 789.4 | 794.6 | 788.9 | 189 |
| July 29, 2025 | 798.8 | 791.1 | 791.1 | 799.7 | 791.1 | 213 |
| July 28, 2025 | 798.8 | 799.8 | 799.8 | 799.8 | 793.2 | 153 |
| July 25, 2025 | 786.1 | 791.55 | 791.55 | 791.55 | 785.3 | 1,214 |
| July 24, 2025 | 789.9 | 786.1 | 786.1 | 797.6 | 784.4 | 399 |
| July 23, 2025 | 798.6 | 797.65 | 797.65 | 798.6 | 797.65 | 135 |
| July 22, 2025 | 785.3 | 789.35 | 789.35 | 789.35 | 785.3 | 0 |
| July 21, 2025 | 786.1 | 787.55 | 787.55 | 788.1 | 786.1 | 19 |
| July 18, 2025 | 780.5 | 781.6 | 781.6 | 782.2 | 777.9 | 242 |
| July 17, 2025 | 773.1 | 776.2 | 776.2 | 785.5 | 773.1 | 300 |
| July 16, 2025 | 769.9 | 768.7 | 768.7 | 774.5 | 768.7 | 320 |
| July 15, 2025 | 787 | 777.3 | 777.3 | 787 | 777.3 | 6 |
| July 14, 2025 | 778.7 | 781.35 | 781.35 | 782.9 | 777.4 | 62 |
| July 11, 2025 | 779.6 | 777.15 | 777.15 | 780.8 | 777 | 199 |
| July 10, 2025 | 771.1 | 780.6 | 780.6 | 780.6 | 770.2 | 3 |
| July 09, 2025 | 769 | 769.3 | 769.3 | 772.8 | 768.4 | 78 |
| July 08, 2025 | 771.3 | 770.9 | 770.9 | 773.4 | 768.7 | 92 |
| July 07, 2025 | 774.8 | 770.05 | 770.05 | 774.8 | 769 | 275 |
| July 04, 2025 | 779.7 | 774.9 | 774.9 | 779.7 | 774.4 | 114 |