881.53
+4.531(+0.52%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 901 | 877 | 873.19 | 924.23 | 873.19 | 1,121 |
| August 14, 2025 | 935.01 | 949.47 | 949.47 | 954.94 | 935.01 | 169 |
| August 13, 2025 | 942.5 | 948.59 | 948.59 | 951.8 | 939.06 | 2,325 |
| August 12, 2025 | 922.25 | 935.71 | 935.71 | 939.09 | 910.48 | 442 |
| August 11, 2025 | 917.94 | 929.27 | 929.27 | 933.03 | 917.94 | 92 |
| August 08, 2025 | 898.36 | 910.65 | 910.65 | 917.18 | 898.36 | 36 |
| August 07, 2025 | 905.82 | 907.1 | 907.1 | 916.9 | 905.82 | 114 |
| August 06, 2025 | 897.25 | 878.85 | 878.85 | 897.25 | 869.95 | 491 |
| August 05, 2025 | 915 | 885.5 | 885.5 | 921 | 879.13 | 305 |
| August 04, 2025 | 886.27 | 900.9 | 900.9 | 913.17 | 886.27 | 122 |
| August 01, 2025 | 888 | 865.15 | 865.15 | 894.18 | 855.01 | 1,761 |
| July 31, 2025 | 890 | 887.93 | 887.93 | 897.38 | 857.56 | 723 |
| July 30, 2025 | 921.32 | 924.39 | 924.39 | 926.73 | 919 | 99 |
| July 29, 2025 | 930 | 920.72 | 920.72 | 936.54 | 918 | 27,612 |
| July 28, 2025 | 919.23 | 924.96 | 924.96 | 931.3 | 918.06 | 257 |
| July 25, 2025 | 895 | 900.59 | 900.59 | 901.26 | 888.56 | 199 |
| July 24, 2025 | 901.81 | 908.49 | 908.49 | 912.28 | 895.82 | 250 |
| July 23, 2025 | 897 | 883.01 | 883.01 | 897.89 | 880.31 | 2,468 |
| July 22, 2025 | 941 | 892.54 | 892.54 | 941 | 890.87 | 1,280 |
| July 21, 2025 | 949.99 | 936.06 | 936.06 | 949.99 | 926 | 13,724 |
| July 18, 2025 | 946.4 | 928.02 | 928.02 | 946.4 | 927.22 | 263 |
| July 17, 2025 | 935.39 | 938.82 | 938.82 | 939.13 | 912.65 | 235 |
| July 16, 2025 | 920 | 909.1 | 909.1 | 922.96 | 898.83 | 936 |
| July 15, 2025 | 936.89 | 938.01 | 938.01 | 939.8 | 930 | 1,554 |
| July 14, 2025 | 922 | 925.41 | 925.41 | 925.41 | 906.21 | 183 |
| July 11, 2025 | 925.5 | 926.26 | 926.26 | 929.96 | 920.22 | 122 |
| July 10, 2025 | 925.82 | 932.72 | 932.72 | 932.72 | 921.4 | 273 |
| July 09, 2025 | 918.86 | 930.94 | 930.94 | 930.94 | 916.8 | 63 |
| July 08, 2025 | 911.2 | 921.19 | 921.19 | 923 | 910.29 | 725 |
| July 07, 2025 | 918.32 | 919.15 | 919.15 | 922.88 | 909.21 | 297 |
| July 03, 2025 | 921.11 | 926 | 926 | 926 | 914.05 | 149 |
| July 02, 2025 | 883.66 | 901.74 | 901.74 | 919 | 883.66 | 15,482 |
| July 01, 2025 | 894 | 901.53 | 901.53 | 901.53 | 881.92 | 373 |
| June 30, 2025 | 904.07 | 893.57 | 893.57 | 904.07 | 886.63 | 66 |
| June 27, 2025 | 905.79 | 897.91 | 897.91 | 906.8 | 897.91 | 117 |
| June 26, 2025 | 896 | 901.56 | 901.56 | 907.57 | 893.01 | 142 |
| June 25, 2025 | 898 | 889.71 | 889.71 | 898.3 | 887.84 | 166 |
| June 24, 2025 | 870 | 885.72 | 885.72 | 890.41 | 870 | 268 |
| June 23, 2025 | 850.93 | 852.85 | 852.85 | 859.87 | 843.53 | 217 |
| June 20, 2025 | 875.01 | 845.04 | 845.04 | 883.83 | 836.81 | 385 |
| June 18, 2025 | 892.07 | 880.05 | 880.05 | 898.15 | 880.04 | 336 |
| June 17, 2025 | 890 | 897.66 | 897.66 | 914.42 | 888.17 | 118 |
| June 16, 2025 | 875 | 889.56 | 889.56 | 891.4 | 875 | 154 |
| June 13, 2025 | 855.13 | 876.37 | 876.37 | 876.37 | 855 | 761 |
| June 12, 2025 | 870.19 | 875.3 | 875.3 | 877.94 | 866.5 | 886 |
| June 11, 2025 | 859.11 | 869.23 | 869.23 | 873 | 859.11 | 232 |
| June 10, 2025 | 825.66 | 851.49 | 851.49 | 853.01 | 825.66 | 247 |
| June 09, 2025 | 808 | 833.3 | 833.3 | 835 | 808 | 187 |
| June 06, 2025 | 803.41 | 808.57 | 808.57 | 813.48 | 797.8 | 199 |
| June 05, 2025 | 787.26 | 794 | 794 | 794 | 778 | 95 |
| June 04, 2025 | 775.63 | 778.59 | 778.59 | 786.93 | 773.37 | 2,183 |
| June 03, 2025 | 761.04 | 775.1 | 775.1 | 779.32 | 757.92 | 626 |
| June 02, 2025 | 757 | 758.7 | 758.7 | 759.88 | 751.58 | 68 |
| May 30, 2025 | 772.32 | 754.99 | 754.99 | 772.78 | 741.37 | 223 |
| May 29, 2025 | 805 | 783.73 | 783.73 | 805 | 775 | 382 |
| May 28, 2025 | 787.14 | 790.13 | 790.13 | 791.76 | 786 | 33 |
| May 27, 2025 | 774.71 | 779.7 | 779.7 | 786.35 | 769.54 | 385 |
| May 23, 2025 | 746.05 | 749 | 749 | 758.47 | 745 | 337 |
| May 22, 2025 | 761.86 | 776.57 | 776.57 | 781.07 | 761.86 | 319 |
| May 21, 2025 | 789.32 | 794.24 | 794.24 | 799.71 | 781.88 | 146 |