652.83
+5.33(+0.82%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 650 | 655 | 655 | 655 | 636.9 | 35 |
September 05, 2025 | 640 | 647.5 | 647.5 | 648.35 | 640 | 86 |
September 04, 2025 | 635.07 | 632.8 | 632.8 | 635.07 | 630.09 | 161 |
September 03, 2025 | 639.47 | 629.47 | 629.47 | 639.47 | 626.89 | 33 |
September 02, 2025 | 636 | 639.18 | 639.18 | 639.6 | 631.53 | 207 |
August 29, 2025 | 650 | 648.13 | 648.13 | 653.65 | 647.04 | 45 |
August 28, 2025 | 640 | 641.39 | 641.39 | 641.39 | 637.39 | 167 |
August 27, 2025 | 643.76 | 642.89 | 642.89 | 645.62 | 642.61 | 1,028 |
August 26, 2025 | 643.42 | 642.41 | 642.41 | 644.98 | 640.67 | 24 |
August 22, 2025 | 639.03 | 645.42 | 645.42 | 645.78 | 638.92 | 33 |
August 21, 2025 | 638.5 | 637.38 | 637.38 | 645 | 634.43 | 49 |
August 20, 2025 | 637.82 | 637.24 | 637.24 | 644.33 | 635.5 | 1,819 |
August 19, 2025 | 638.52 | 637 | 637 | 643.12 | 637 | 414 |
August 18, 2025 | 652 | 646.36 | 646.36 | 652 | 645 | 745 |
August 15, 2025 | 654.88 | 654.79 | 654.79 | 659.59 | 654.18 | 31 |
August 14, 2025 | 660 | 661.61 | 661.61 | 664.13 | 648.49 | 163 |
August 13, 2025 | 651.15 | 652.63 | 652.63 | 663.19 | 650 | 2,272 |
August 12, 2025 | 655 | 650.6 | 650.6 | 655.07 | 650.04 | 13 |
August 11, 2025 | 662 | 656.39 | 656.39 | 665 | 646.45 | 104 |
August 08, 2025 | 651.6 | 647.95 | 647.95 | 653.98 | 647.61 | 85 |
August 07, 2025 | 629.74 | 640.01 | 640.01 | 641.72 | 627.29 | 104 |
August 06, 2025 | 645.91 | 630.5 | 634.37 | 647.01 | 627.91 | 249 |
August 05, 2025 | 685 | 642.66 | 642.66 | 685 | 640.57 | 871 |
August 04, 2025 | 575 | 664.09 | 664.09 | 687.5 | 575 | 1,811 |
August 01, 2025 | 538.81 | 533.29 | 533.29 | 538.81 | 528.05 | 58 |
July 31, 2025 | 557.33 | 544.93 | 544.93 | 564.58 | 544.88 | 262 |
July 30, 2025 | 572.44 | 577.62 | 577.62 | 578.75 | 571.84 | 88 |
July 29, 2025 | 568.9 | 572.19 | 572.19 | 573.97 | 567 | 153 |
July 28, 2025 | 565.19 | 569.27 | 569.27 | 569.27 | 560.43 | 405 |
July 25, 2025 | 552.28 | 559.21 | 564.26 | 564.53 | 546.56 | 217 |
July 24, 2025 | 535.6 | 542.78 | 542.78 | 542.78 | 535.6 | 7 |
July 23, 2025 | 534.5 | 537.31 | 537.31 | 538.49 | 532 | 197 |
July 22, 2025 | 516 | 528.44 | 528.44 | 528.53 | 516 | 52 |
July 21, 2025 | 515.14 | 513.95 | 513.95 | 519.33 | 513.04 | 130 |
July 18, 2025 | 515 | 519.74 | 519.74 | 523.35 | 515 | 26 |
July 17, 2025 | 518.6 | 519.43 | 519.43 | 521.54 | 515.83 | 272 |
July 16, 2025 | 515.78 | 516.88 | 516.88 | 519.34 | 507.59 | 219 |
July 15, 2025 | 531.49 | 528.93 | 528.93 | 533.46 | 527.87 | 35 |
July 14, 2025 | 533.76 | 531.46 | 531.46 | 535.16 | 528.79 | 13 |
July 11, 2025 | 538.92 | 533.78 | 533.78 | 538.92 | 528.37 | 129 |
July 10, 2025 | 546.09 | 541 | 541 | 546.09 | 536.96 | 87 |
July 09, 2025 | 539.37 | 539.27 | 539.27 | 541.14 | 534.92 | 146 |
July 08, 2025 | 544.33 | 544.19 | 544.19 | 545.45 | 541.09 | 216 |
July 07, 2025 | 546.46 | 546.11 | 546.11 | 548.79 | 540.96 | 181 |
July 03, 2025 | 543.08 | 541.62 | 541.62 | 544.75 | 537.64 | 251 |
July 02, 2025 | 533.04 | 543.14 | 543.14 | 544.51 | 533.04 | 1,750 |
July 01, 2025 | 534.76 | 542.27 | 542.27 | 546.7 | 533.64 | 179 |
June 30, 2025 | 530.39 | 531.8 | 531.8 | 534.26 | 530.18 | 99 |
June 27, 2025 | 525 | 531.25 | 531.25 | 534.99 | 525 | 236 |
June 26, 2025 | 528.8 | 528.83 | 528.83 | 534.47 | 527.21 | 67 |
June 25, 2025 | 528.51 | 529.18 | 529.18 | 533.51 | 528.13 | 47 |
June 24, 2025 | 525.71 | 524.89 | 524.89 | 525.71 | 522.57 | 36 |
June 23, 2025 | 519.76 | 522.19 | 522.19 | 526.03 | 519.76 | 105 |
June 20, 2025 | 516.72 | 520.81 | 520.81 | 524.04 | 516.72 | 64 |
June 18, 2025 | 518.62 | 522.42 | 522.42 | 523.9 | 517.85 | 62 |
June 17, 2025 | 528.53 | 524.76 | 524.76 | 528.53 | 523.95 | 90 |
June 16, 2025 | 528.21 | 527.59 | 527.59 | 529.18 | 524.25 | 94 |
June 13, 2025 | 519.04 | 525.75 | 525.75 | 526.06 | 519.04 | 41 |
June 12, 2025 | 523.06 | 523.58 | 523.58 | 526 | 523.06 | 82 |
June 11, 2025 | 526.33 | 525.31 | 525.31 | 527.93 | 525 | 83 |