784.15
-0.85(-0.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 786.65 | 784.15 | 776.43 | 786.65 | 776.19 | 79 |
| August 15, 2025 | 777.62 | 784.19 | 784.19 | 785 | 775.37 | 111 |
| August 14, 2025 | 786.98 | 767.85 | 767.85 | 786.98 | 765.07 | 186 |
| August 13, 2025 | 789.55 | 789.27 | 789.27 | 792.67 | 785 | 73 |
| August 12, 2025 | 776 | 781.79 | 781.79 | 781.79 | 774 | 88 |
| August 11, 2025 | 776.2 | 773.61 | 773.61 | 780 | 769 | 88 |
| August 08, 2025 | 776.38 | 777.14 | 777.14 | 780.98 | 773.95 | 29 |
| August 07, 2025 | 776.85 | 770.97 | 770.97 | 778.67 | 768.12 | 160 |
| August 06, 2025 | 779.6 | 777.46 | 777.46 | 782.49 | 776.26 | 46 |
| August 05, 2025 | 776 | 780.54 | 780.54 | 780.54 | 771.12 | 23 |
| August 04, 2025 | 777.01 | 773.6 | 773.6 | 780.26 | 770.58 | 120 |
| August 01, 2025 | 781.72 | 779.26 | 779.26 | 788 | 766.47 | 143 |
| July 31, 2025 | 805.66 | 807.27 | 807.27 | 809.5 | 792.06 | 155 |
| July 30, 2025 | 811.53 | 801.57 | 801.57 | 815 | 800.55 | 192 |
| July 29, 2025 | 797.29 | 808.66 | 808.66 | 811.29 | 795.85 | 527 |
| July 28, 2025 | 800 | 801.31 | 801.31 | 804.84 | 797.89 | 190 |
| July 25, 2025 | 792.36 | 790.39 | 790.39 | 800.32 | 787.14 | 50 |
| July 24, 2025 | 815 | 788.99 | 788.99 | 815 | 787.7 | 49 |
| July 23, 2025 | 792 | 796.59 | 796.59 | 798.73 | 792 | 143 |
| July 22, 2025 | 789.38 | 803.09 | 803.09 | 803.09 | 789.38 | 156 |
| July 21, 2025 | 799 | 795.14 | 795.14 | 804.8 | 789.15 | 148 |
| July 18, 2025 | 782.77 | 780.8 | 780.8 | 788.82 | 776.58 | 440 |
| July 17, 2025 | 765.5 | 773.64 | 773.64 | 775 | 762.2 | 96 |
| July 16, 2025 | 764.25 | 763 | 760.64 | 771.02 | 758.64 | 44 |
| July 15, 2025 | 786 | 759.21 | 759.21 | 786 | 757.86 | 300 |
| July 14, 2025 | 757.55 | 761.68 | 761.68 | 766.33 | 755.27 | 636 |
| July 11, 2025 | 755.07 | 756.08 | 756.08 | 756.75 | 744.74 | 370 |
| July 10, 2025 | 763.48 | 763.27 | 763.27 | 769.9 | 754.44 | 53 |
| July 09, 2025 | 763 | 765.99 | 765.99 | 771.12 | 761.69 | 209 |
| July 08, 2025 | 777.12 | 764.07 | 764.07 | 785.75 | 762.17 | 358 |
| July 07, 2025 | 790.43 | 781.6 | 781.6 | 795 | 775.28 | 91 |
| July 03, 2025 | 799 | 786.05 | 786.05 | 799 | 783.66 | 117 |
| July 02, 2025 | 800.94 | 786.63 | 786.63 | 800.94 | 785 | 255 |
| July 01, 2025 | 797.25 | 794.8 | 794.8 | 798.06 | 785.86 | 111 |
| June 30, 2025 | 790 | 787.07 | 787.07 | 792.98 | 778 | 197 |
| June 27, 2025 | 769 | 784.5 | 784.5 | 786.81 | 749 | 1,137 |
| June 26, 2025 | 822.65 | 765.11 | 765.11 | 822.65 | 710.95 | 1,565 |
| June 25, 2025 | 899 | 895.84 | 895.84 | 906.24 | 891.68 | 34 |
| June 24, 2025 | 896.58 | 900.26 | 900.26 | 903.26 | 889.96 | 100 |
| June 23, 2025 | 880 | 890.81 | 890.81 | 896.7 | 880 | 122 |
| June 20, 2025 | 891.62 | 892.52 | 892.52 | 894 | 886.89 | 94 |
| June 18, 2025 | 900 | 885.17 | 885.17 | 900 | 882 | 56 |
| June 17, 2025 | 888.52 | 890.13 | 890.13 | 898.63 | 886.86 | 48 |
| June 16, 2025 | 892.12 | 898.47 | 898.47 | 898.98 | 886.72 | 322 |
| June 13, 2025 | 892.6 | 893.19 | 893.19 | 894.12 | 887.49 | 147 |
| June 12, 2025 | 892.6 | 898.45 | 898.45 | 902.02 | 892.6 | 23 |
| June 11, 2025 | 905.99 | 901.81 | 901.81 | 910 | 898.99 | 149 |
| June 10, 2025 | 911 | 897.37 | 897.37 | 912.66 | 894.44 | 99 |
| June 09, 2025 | 910.99 | 914.89 | 914.89 | 914.89 | 906.7 | 19 |
| June 06, 2025 | 908.94 | 913.78 | 913.78 | 920 | 908.94 | 80 |
| June 05, 2025 | 912.77 | 924.73 | 924.73 | 924.73 | 909.2 | 148 |
| June 04, 2025 | 898 | 909.79 | 909.79 | 909.79 | 891 | 23 |
| June 03, 2025 | 887.08 | 893.64 | 893.64 | 893.64 | 882.83 | 52 |
| June 02, 2025 | 884.2 | 883.7 | 883.7 | 887.86 | 876 | 48 |
| May 30, 2025 | 917.93 | 887.27 | 887.27 | 917.93 | 875.14 | 14 |
| May 29, 2025 | 880.56 | 894.74 | 894.74 | 895.79 | 879.95 | 74 |
| May 28, 2025 | 883.67 | 877.47 | 877.47 | 883.76 | 874.44 | 53 |
| May 27, 2025 | 871 | 875.55 | 875.55 | 879.96 | 869.43 | 240 |
| May 23, 2025 | 864.9 | 864.18 | 864.18 | 866.5 | 858.34 | 189 |
| May 22, 2025 | 863.4 | 867.57 | 864.74 | 867.57 | 857.66 | 23 |