781.99
+21.001(+2.76%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 755 | 781.99 | 781.99 | 783.06 | 753.77 | 1,041 |
| August 15, 2025 | 751 | 760.99 | 760.99 | 760.99 | 740 | 161 |
| August 14, 2025 | 764.26 | 750.35 | 750.35 | 764.26 | 745.02 | 259 |
| August 13, 2025 | 775 | 749.8 | 749.8 | 779 | 731.84 | 865 |
| August 12, 2025 | 820 | 779.26 | 779.26 | 824.66 | 772 | 923 |
| August 11, 2025 | 841.09 | 829.25 | 829.25 | 844 | 818.88 | 946 |
| August 08, 2025 | 872.47 | 838.22 | 838.22 | 878.99 | 835.75 | 323 |
| August 07, 2025 | 872 | 873.74 | 873.74 | 883.13 | 863.8 | 464 |
| August 06, 2025 | 862.7 | 869.45 | 869.45 | 878 | 841.51 | 489 |
| August 05, 2025 | 771 | 863.04 | 863.04 | 885 | 771 | 2,213 |
| August 04, 2025 | 755 | 742.34 | 742.34 | 755 | 738.23 | 206 |
| August 01, 2025 | 736.77 | 736.26 | 736.26 | 750 | 728.35 | 666 |
| July 31, 2025 | 748.61 | 760.18 | 760.18 | 762.88 | 743.87 | 197 |
| July 30, 2025 | 728.75 | 743.25 | 743.25 | 744 | 726 | 371 |
| July 29, 2025 | 739 | 726.97 | 726.97 | 744 | 725.09 | 305 |
| July 28, 2025 | 738.17 | 743.82 | 743.82 | 747.96 | 724.53 | 223 |
| July 25, 2025 | 716.75 | 740.94 | 740.94 | 741.75 | 710 | 478 |
| July 24, 2025 | 705.05 | 696.73 | 696.73 | 714.98 | 696 | 196 |
| July 23, 2025 | 725.73 | 710.68 | 710.68 | 729.45 | 695.99 | 442 |
| July 22, 2025 | 751.5 | 738 | 738 | 751.5 | 726.49 | 217 |
| July 21, 2025 | 765 | 749.39 | 749.39 | 765 | 744.01 | 133 |
| July 18, 2025 | 753.57 | 748.26 | 748.26 | 758.08 | 742.5 | 96 |
| July 17, 2025 | 745 | 745.94 | 745.94 | 753.1 | 737.97 | 75 |
| July 16, 2025 | 746.5 | 733.76 | 733.76 | 746.5 | 726.5 | 140 |
| July 15, 2025 | 753.99 | 748.84 | 748.84 | 754.41 | 741.82 | 259 |
| July 14, 2025 | 729.5 | 752.68 | 752.68 | 752.68 | 724.1 | 151 |
| July 11, 2025 | 733 | 728.23 | 728.23 | 751.83 | 726.44 | 1,434 |
| July 10, 2025 | 810.26 | 738.03 | 738.03 | 810.26 | 734.01 | 1,190 |
| July 09, 2025 | 792.01 | 809.13 | 809.13 | 809.99 | 788.46 | 207 |
| July 08, 2025 | 805.01 | 784.9 | 784.9 | 813 | 775.92 | 177 |
| July 07, 2025 | 797.74 | 799.49 | 799.49 | 804.5 | 790 | 607 |
| July 03, 2025 | 782 | 795.3 | 795.3 | 797.31 | 778 | 265 |
| July 02, 2025 | 787.3 | 777.06 | 777.06 | 787.3 | 756 | 2,894 |
| July 01, 2025 | 832.62 | 789.86 | 789.86 | 832.62 | 787.54 | 448 |
| June 30, 2025 | 828 | 821.79 | 824.16 | 838 | 817.45 | 709 |
| June 27, 2025 | 802.64 | 812.78 | 812.78 | 815.76 | 802 | 555 |
| June 26, 2025 | 792 | 797.67 | 797.67 | 801.7 | 791.52 | 451 |
| June 25, 2025 | 797.98 | 788.22 | 788.22 | 800 | 784.9 | 265 |
| June 24, 2025 | 785 | 795.45 | 795.45 | 795.45 | 757 | 448 |
| June 23, 2025 | 763.03 | 777.99 | 777.99 | 788.61 | 763.03 | 229 |
| June 20, 2025 | 773 | 779.01 | 773.73 | 780.82 | 767 | 105 |
| June 18, 2025 | 781.55 | 776.79 | 776.79 | 781.55 | 761.45 | 149 |
| June 17, 2025 | 784.98 | 774 | 774 | 784.98 | 774 | 224 |
| June 16, 2025 | 787.25 | 792.2 | 792.2 | 797.36 | 780.7 | 168 |
| June 13, 2025 | 766.51 | 783.27 | 783.27 | 786.06 | 766.46 | 301 |
| June 12, 2025 | 771 | 778.39 | 778.39 | 781.07 | 771 | 196 |
| June 11, 2025 | 760.75 | 782.39 | 782.39 | 782.53 | 746.08 | 244 |
| June 10, 2025 | 781.28 | 758.95 | 758.95 | 788.58 | 752 | 594 |
| June 09, 2025 | 798.24 | 783.3 | 783.3 | 805.6 | 777.04 | 300 |
| June 06, 2025 | 790.72 | 794.55 | 794.55 | 797.63 | 785.06 | 459 |
| June 05, 2025 | 782 | 784 | 784 | 792.66 | 777.51 | 234 |
| June 04, 2025 | 765 | 774.02 | 774.02 | 775 | 757.45 | 190 |
| June 03, 2025 | 761 | 753.38 | 753.38 | 767 | 749.48 | 577 |
| June 02, 2025 | 740.35 | 756.34 | 756.34 | 764.69 | 740.35 | 1,228 |
| May 30, 2025 | 741.93 | 730.87 | 730.87 | 744.78 | 729.91 | 128 |
| May 29, 2025 | 770.14 | 747.72 | 747.72 | 770.14 | 741.17 | 301 |
| May 28, 2025 | 749.28 | 751.13 | 751.13 | 753.83 | 744.66 | 312 |
| May 27, 2025 | 741.25 | 742.2 | 742.2 | 748 | 736.6 | 728 |
| May 23, 2025 | 713.88 | 722.1 | 722.1 | 734.46 | 713.88 | 201 |
| May 22, 2025 | 734.07 | 725.48 | 725.48 | 734.75 | 724 | 269 |