522.74
-1.41(-0.27%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 30, 2025 | 524.23 | 522.74 | 522.74 | 525.26 | 520.46 | 8 |
July 29, 2025 | 525.88 | 524.15 | 524.15 | 525.88 | 517.16 | 282 |
July 28, 2025 | 521.17 | 519.41 | 519.41 | 524.94 | 519.41 | 38 |
July 25, 2025 | 517 | 523.09 | 523.09 | 524.18 | 517 | 31 |
July 24, 2025 | 518.21 | 504.72 | 504.72 | 524.44 | 502.05 | 256 |
July 23, 2025 | 538.85 | 536.33 | 536.33 | 539.22 | 536.33 | 8 |
July 22, 2025 | 535.66 | 533.58 | 533.58 | 535.66 | 532.99 | 14 |
July 21, 2025 | 547 | 538.53 | 538.53 | 547 | 538.53 | 4 |
July 18, 2025 | 539.98 | 542.18 | 542.18 | 544.34 | 537.47 | 35 |
July 17, 2025 | 523.27 | 530.93 | 530.93 | 535.11 | 523.27 | 10 |
July 16, 2025 | 526.81 | 522.92 | 522.92 | 526.81 | 518.41 | 12 |
July 15, 2025 | 537.08 | 525.87 | 525.87 | 538.98 | 525.87 | 346 |
July 14, 2025 | 534.56 | 536.41 | 536.41 | 536.41 | 532.38 | 9 |
July 11, 2025 | 538.52 | 537.38 | 537.38 | 542.28 | 533.13 | 229 |
July 10, 2025 | 541.9 | 547.57 | 547.57 | 547.57 | 539.79 | 57 |
July 09, 2025 | 536.14 | 536.03 | 536.03 | 536.14 | 536.03 | 1 |
July 08, 2025 | 540.78 | 535.01 | 535.01 | 540.78 | 534.72 | 95 |
July 07, 2025 | 544 | 542.12 | 542.12 | 545.05 | 540.71 | 98 |
July 03, 2025 | 541.85 | 543.87 | 543.87 | 544.88 | 535.31 | 87 |
July 02, 2025 | 539.36 | 541.02 | 541.02 | 542.08 | 536.73 | 190 |
July 01, 2025 | 530.89 | 533.87 | 533.87 | 533.87 | 530.89 | 51 |
June 30, 2025 | 535 | 533.33 | 533.33 | 535 | 529 | 103 |
June 27, 2025 | 526.7 | 533 | 533 | 533 | 526.7 | 21 |
June 26, 2025 | 523.81 | 525.52 | 525.52 | 527 | 519.62 | 97 |
June 25, 2025 | 523.11 | 519.05 | 519.05 | 523.11 | 519.05 | 17 |
June 24, 2025 | 524.26 | 522.88 | 522.88 | 527.25 | 522.59 | 102 |
June 23, 2025 | 511.63 | 512.58 | 512.58 | 512.58 | 508.87 | 11 |
June 20, 2025 | 509.47 | 508.81 | 508.81 | 509.47 | 508.02 | 17 |
June 18, 2025 | 503.74 | 511.22 | 511.22 | 511.63 | 503.27 | 14 |
June 17, 2025 | 508.62 | 506.66 | 506.66 | 510.84 | 506.66 | 20 |
June 16, 2025 | 507.98 | 507.98 | 507.98 | 507.98 | 507.98 | 2 |
June 13, 2025 | 509.7 | 508.17 | 508.17 | 509.7 | 508.17 | 20 |
June 12, 2025 | 509.72 | 512.59 | 512.59 | 512.59 | 507 | 43 |
June 11, 2025 | 515.3 | 517.54 | 517.54 | 518.49 | 513.86 | 30 |
June 10, 2025 | 517.19 | 515 | 515 | 517.19 | 515 | 110 |
June 09, 2025 | 521.31 | 515.11 | 515.11 | 521.31 | 513.91 | 68 |
June 06, 2025 | 517.5 | 514.44 | 514.44 | 517.5 | 514.44 | 42 |
June 05, 2025 | 506.14 | 506.59 | 506.59 | 509.08 | 504.06 | 1,689 |
June 04, 2025 | 513.97 | 512.41 | 512.41 | 513.97 | 512.41 | 294 |
June 03, 2025 | 508.97 | 511.75 | 511.75 | 512.55 | 507.37 | 422 |
June 02, 2025 | 508.94 | 502.3 | 502.3 | 508.94 | 502.3 | 84 |
May 30, 2025 | 504.3 | 508.66 | 508.66 | 508.85 | 504.3 | 302 |
May 29, 2025 | 517.87 | 513.52 | 513.52 | 517.87 | 513.52 | 196 |
May 28, 2025 | 515.65 | 515.93 | 515.93 | 515.93 | 515.65 | 5 |
May 27, 2025 | 511.4 | 509.62 | 509.62 | 514.1 | 507.43 | 11 |
May 23, 2025 | 500.54 | 502.38 | 502.38 | 504.08 | 497.96 | 10 |
May 22, 2025 | 510.79 | 509.97 | 509.97 | 512.19 | 509.52 | 325 |
May 21, 2025 | 513.87 | 516 | 516 | 516.56 | 513.87 | 104 |
May 20, 2025 | 518.77 | 519.17 | 519.17 | 522.37 | 518.77 | 10 |
May 19, 2025 | 518.76 | 522.71 | 522.71 | 522.71 | 515.24 | 17 |
May 16, 2025 | 520 | 519.91 | 519.91 | 520.54 | 517.89 | 18 |
May 15, 2025 | 518.24 | 517.95 | 517.95 | 521.32 | 517.46 | 23 |
May 14, 2025 | 520.2 | 522.17 | 522.17 | 522.17 | 519.61 | 17 |
May 13, 2025 | 517.86 | 520.38 | 520.38 | 520.38 | 517.65 | 1 |
May 12, 2025 | 511.17 | 512.58 | 512.58 | 513.14 | 511.17 | 10 |
May 09, 2025 | 491.67 | 491.62 | 491.62 | 492 | 491.62 | 24 |
May 07, 2025 | 484.42 | 482.9 | 482.9 | 484.42 | 475.02 | 0 |
May 06, 2025 | 477.09 | 474.56 | 474.56 | 477.09 | 461.62 | 0 |
May 05, 2025 | 478.56 | 478.56 | 478.56 | 487.29 | 478.56 | 2 |
May 02, 2025 | 480 | 485.58 | 483.98 | 485.58 | 480 | 21 |