607.30
-3.7(-0.61%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 610.05 | 607.3 | 607.3 | 616.96 | 605.49 | 16 |
| August 15, 2025 | 606.17 | 611 | 611 | 611.94 | 606.17 | 1 |
| August 14, 2025 | 618.82 | 611.99 | 611.99 | 618.82 | 611.99 | 779 |
| August 13, 2025 | 618.03 | 619.11 | 619.11 | 624.74 | 611.55 | 23,646 |
| August 12, 2025 | 601.8 | 613.31 | 613.31 | 613.81 | 599.93 | 23,646 |
| August 11, 2025 | 618.78 | 607.15 | 607.15 | 618.78 | 599.16 | 27 |
| August 08, 2025 | 605.59 | 609.89 | 609.89 | 611.67 | 601 | 397 |
| August 07, 2025 | 587.39 | 594.66 | 594.66 | 608.04 | 587.39 | 776 |
| August 06, 2025 | 610 | 604.55 | 604.55 | 610 | 601.04 | 5 |
| August 05, 2025 | 606.74 | 600.15 | 600.15 | 607.23 | 599.9 | 3 |
| August 04, 2025 | 602.97 | 599.63 | 599.63 | 609.28 | 595.72 | 420 |
| August 01, 2025 | 567.4 | 568.88 | 568.88 | 570.76 | 565.38 | 13 |
| July 31, 2025 | 558.75 | 567.35 | 567.35 | 567.35 | 555.15 | 78 |
| July 30, 2025 | 579.92 | 580.59 | 580.59 | 580.59 | 578.28 | 30 |
| July 29, 2025 | 580.49 | 580.17 | 580.17 | 584.68 | 578.4 | 64 |
| July 28, 2025 | 584.92 | 578.3 | 578.3 | 584.92 | 578.3 | 1 |
| July 25, 2025 | 585 | 584.54 | 584.54 | 585 | 582.59 | 35 |
| July 24, 2025 | 576.86 | 579.99 | 579.99 | 579.99 | 575.83 | 2 |
| July 23, 2025 | 574.92 | 573.87 | 573.87 | 576.06 | 573.87 | 336 |
| July 22, 2025 | 566.78 | 564.07 | 564.07 | 566.78 | 564.07 | 13 |
| July 21, 2025 | 567.37 | 569.26 | 569.26 | 569.26 | 563.57 | 36 |
| July 18, 2025 | 553.9 | 554.03 | 554.03 | 555.74 | 553.9 | 40 |
| July 17, 2025 | 544.99 | 550.48 | 550.48 | 550.48 | 541.94 | 56 |
| July 16, 2025 | 545.14 | 534.37 | 534.37 | 548.99 | 534.37 | 1,039 |
| July 15, 2025 | 564.5 | 558.27 | 558.27 | 567.59 | 558.27 | 18 |
| July 14, 2025 | 567.9 | 561.95 | 561.95 | 567.9 | 561.95 | 10 |
| July 11, 2025 | 550.79 | 556.6 | 556.6 | 558.91 | 550.79 | 2 |
| July 10, 2025 | 567.02 | 568.43 | 568.43 | 571 | 557.83 | 2 |
| July 09, 2025 | 562.52 | 562.1 | 562.1 | 562.52 | 562.04 | 37 |
| July 08, 2025 | 555.75 | 554.98 | 554.98 | 559.97 | 554.98 | 11 |
| July 07, 2025 | 556.47 | 557.41 | 557.41 | 561.38 | 553.21 | 18 |
| July 03, 2025 | 558.55 | 559.26 | 559.26 | 559.26 | 557.28 | 627 |
| July 02, 2025 | 560.95 | 557.11 | 557.11 | 561.6 | 556.25 | 2,176 |
| July 01, 2025 | 551.58 | 559.53 | 559.53 | 559.53 | 551.58 | 195 |
| June 30, 2025 | 540.51 | 551.81 | 551.81 | 554.09 | 540.51 | 2 |
| June 27, 2025 | 544.31 | 550.21 | 545.8 | 550.21 | 541.34 | 16 |
| June 26, 2025 | 536.67 | 540.6 | 540.6 | 540.6 | 532.37 | 16 |
| June 25, 2025 | 551.57 | 534 | 534 | 554.28 | 534 | 16 |
| June 24, 2025 | 554.84 | 551.18 | 551.18 | 554.84 | 551.18 | 5 |
| June 23, 2025 | 534.2 | 545.58 | 545.58 | 545.58 | 534.2 | 11 |
| June 20, 2025 | 539.13 | 543.48 | 543.48 | 543.48 | 539.13 | 1 |
| June 18, 2025 | 538.69 | 542.5 | 542.5 | 543.46 | 533.08 | 4 |
| June 17, 2025 | 534.91 | 543.79 | 543.79 | 544.01 | 534.91 | 2 |
| June 16, 2025 | 552.67 | 542.96 | 542.96 | 552.67 | 540 | 7 |
| June 13, 2025 | 549.95 | 548.4 | 548.4 | 549.95 | 544.07 | 3 |
| June 12, 2025 | 544.01 | 544.01 | 544.01 | 544.01 | 544.01 | 4 |
| June 11, 2025 | 554.93 | 554.51 | 554.51 | 558.83 | 551.36 | 5 |
| June 10, 2025 | 555.05 | 555.2 | 555.2 | 557.1 | 553.06 | 31 |
| June 09, 2025 | 549.74 | 556.08 | 556.08 | 556.08 | 549.74 | 33 |
| June 06, 2025 | 548.2 | 548.46 | 548.46 | 553.84 | 548.2 | 3 |
| June 05, 2025 | 551.58 | 550.96 | 550.96 | 551.58 | 544.86 | 12 |
| June 04, 2025 | 546.32 | 549.07 | 549.07 | 551.47 | 544.12 | 9 |
| June 03, 2025 | 538.98 | 545.04 | 545.04 | 545.04 | 536.99 | 6,321 |
| June 02, 2025 | 537.29 | 536.71 | 536.71 | 544.62 | 535.15 | 7 |
| May 30, 2025 | 546.59 | 542.5 | 542.5 | 548.22 | 541.7 | 8 |
| May 29, 2025 | 547.27 | 551.67 | 548.88 | 551.67 | 547.27 | 22 |
| May 28, 2025 | 566.86 | 558.2 | 558.2 | 570 | 557.23 | 13 |
| May 27, 2025 | 565.96 | 563.76 | 563.76 | 567.54 | 562.17 | 13 |
| May 23, 2025 | 556.54 | 556.54 | 556.54 | 561.21 | 556.54 | 27 |
| May 22, 2025 | 547.28 | 560.25 | 560.25 | 563.14 | 547.28 | 2 |