834.10
+1.15(+0.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 779.9 | 781.4 | 781.4 | 782.4 | 779.3 | 119 |
| July 02, 2025 | 777.6 | 777.4 | 777.4 | 779 | 772.3 | 1,591 |
| July 01, 2025 | 760 | 771.15 | 771.15 | 771.15 | 757.7 | 2,677 |
| June 30, 2025 | 777.9 | 768.2 | 768.2 | 777.9 | 768.2 | 29 |
| June 27, 2025 | 765 | 768.95 | 768.95 | 769.3 | 764.4 | 713 |
| June 26, 2025 | 753.3 | 757.5 | 757.5 | 758.1 | 753.3 | 1,322 |
| June 25, 2025 | 764.8 | 754.3 | 754.3 | 764.8 | 753.3 | 1,296 |
| June 24, 2025 | 771.8 | 764 | 764 | 773.5 | 761.6 | 238 |
| June 23, 2025 | 746.6 | 756.95 | 756.95 | 756.95 | 742.2 | 0 |
| June 20, 2025 | 743.6 | 743.2 | 743.2 | 750.4 | 741.5 | 193 |
| June 19, 2025 | 737.9 | 734.9 | 734.9 | 740.7 | 732.7 | 213 |
| June 18, 2025 | 744.8 | 748.95 | 748.95 | 748.95 | 742.4 | 77 |
| June 17, 2025 | 751.2 | 749.15 | 749.15 | 751.9 | 749.1 | 1,172 |
| June 16, 2025 | 754.1 | 756 | 756 | 756.4 | 751.9 | 103 |