514.19
-5.4002(-1.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 514.86 | 514.19 | 514.19 | 516.55 | 509.93 | 831 |
| August 15, 2025 | 521.45 | 519.59 | 519.59 | 525 | 517.99 | 304 |
| August 14, 2025 | 519.9 | 522.29 | 522.29 | 522.92 | 517.25 | 49 |
| August 13, 2025 | 520 | 518.77 | 518.77 | 523.42 | 517.15 | 418 |
| August 12, 2025 | 510 | 518.39 | 518.39 | 519.3 | 510 | 210 |
| August 11, 2025 | 512.49 | 515.9 | 515.9 | 518.75 | 512.49 | 210 |
| August 08, 2025 | 515.01 | 514.35 | 514.35 | 518.77 | 514.35 | 1,935 |
| August 07, 2025 | 521.35 | 516.29 | 516.29 | 523.16 | 514.65 | 612 |
| August 06, 2025 | 517.8 | 516.64 | 516.64 | 517.8 | 511.96 | 3,380 |
| August 05, 2025 | 520.91 | 520.03 | 520.03 | 522 | 516.55 | 3,522 |
| August 04, 2025 | 502.73 | 508.21 | 508.21 | 515.16 | 502.73 | 3,831 |
| August 01, 2025 | 499.69 | 504.92 | 504.92 | 514.19 | 498.06 | 3,890 |
| July 31, 2025 | 517.88 | 517.04 | 517.04 | 521.26 | 507.51 | 310 |
| July 30, 2025 | 514.95 | 519.34 | 519.34 | 519.39 | 508.25 | 140 |
| July 29, 2025 | 511.48 | 507.8 | 507.8 | 513.3 | 506.87 | 458 |
| July 28, 2025 | 511.59 | 511.14 | 511.14 | 513.98 | 509.65 | 356 |
| July 25, 2025 | 515 | 514.58 | 514.58 | 515 | 511.95 | 71 |
| July 24, 2025 | 510 | 513.05 | 513.05 | 515.29 | 507.38 | 80 |
| July 23, 2025 | 475 | 509.85 | 509.85 | 512.23 | 475 | 1,185 |
| July 22, 2025 | 495.92 | 495.66 | 495.66 | 500.46 | 493.59 | 463 |
| July 21, 2025 | 490.34 | 499.66 | 499.66 | 505.91 | 490.34 | 310 |
| July 18, 2025 | 502.81 | 501.01 | 501.01 | 503.06 | 499.36 | 121 |
| July 17, 2025 | 498 | 500.97 | 500.97 | 502.35 | 497.08 | 53 |
| July 16, 2025 | 496.8 | 496.68 | 496.68 | 499.71 | 491.49 | 352 |
| July 15, 2025 | 502.14 | 502.11 | 502.11 | 503.4 | 497.81 | 275 |
| July 14, 2025 | 502.2 | 499.65 | 499.65 | 502.2 | 494.81 | 861 |
| July 11, 2025 | 501.91 | 501.21 | 501.21 | 505.1 | 499.21 | 105 |
| July 10, 2025 | 500.57 | 505.25 | 505.25 | 506.19 | 499.96 | 1,865 |
| July 09, 2025 | 502.08 | 501.96 | 501.96 | 503.3 | 498.5 | 75 |
| July 08, 2025 | 502.24 | 502.14 | 502.14 | 505 | 499.52 | 338 |
| July 07, 2025 | 505.41 | 505.4 | 505.4 | 505.97 | 498.43 | 1,939 |
| July 03, 2025 | 497.04 | 500.01 | 500.01 | 503.48 | 495.15 | 104 |
| July 02, 2025 | 502.48 | 502.99 | 502.99 | 503.36 | 496.56 | 4,814 |
| July 01, 2025 | 498.02 | 500.04 | 500.04 | 500.4 | 495.59 | 347 |
| June 30, 2025 | 490 | 494.71 | 494.71 | 496.37 | 488.06 | 224 |
| June 27, 2025 | 484.99 | 490.98 | 490.98 | 492.01 | 481.87 | 268 |
| June 26, 2025 | 482.17 | 482.98 | 482.98 | 483.19 | 478.4 | 55 |
| June 25, 2025 | 489.67 | 481.32 | 481.32 | 490 | 481.23 | 345 |
| June 24, 2025 | 479.4 | 484.78 | 484.78 | 484.78 | 478.5 | 225 |
| June 23, 2025 | 466.64 | 470.21 | 470.21 | 474.82 | 463.5 | 53 |
| June 20, 2025 | 474.34 | 473.37 | 473.37 | 474.34 | 470.16 | 7 |
| June 18, 2025 | 470 | 474.43 | 474.43 | 475.39 | 470 | 77 |
| June 17, 2025 | 473.3 | 473.68 | 473.68 | 476.59 | 472.51 | 232 |
| June 16, 2025 | 476.13 | 479.6 | 479.6 | 480.69 | 473.77 | 43 |
| June 13, 2025 | 477.41 | 474.8 | 474.8 | 478.02 | 472.5 | 282 |
| June 12, 2025 | 479.71 | 480.24 | 480.24 | 480.5 | 471.92 | 258 |
| June 11, 2025 | 487.05 | 487.02 | 487.02 | 488.51 | 479.92 | 50 |
| June 10, 2025 | 487.73 | 485.02 | 485.02 | 487.73 | 484.48 | 732 |
| June 09, 2025 | 492 | 487.56 | 487.56 | 492 | 483.89 | 251 |
| June 06, 2025 | 490.94 | 489.08 | 489.08 | 493.18 | 487.69 | 136 |
| June 05, 2025 | 484.53 | 489 | 489 | 489.47 | 484.53 | 2,181 |
| June 04, 2025 | 482 | 487.77 | 487.77 | 487.77 | 480.49 | 2,212 |
| June 03, 2025 | 479 | 482.25 | 482.25 | 482.25 | 474.48 | 1,042 |
| June 02, 2025 | 473.34 | 475.63 | 475.63 | 479.8 | 469.52 | 147 |
| May 30, 2025 | 480.79 | 476.41 | 476.41 | 481.67 | 476.41 | 239 |
| May 29, 2025 | 477.16 | 480.4 | 480.4 | 483.12 | 477.16 | 260 |
| May 28, 2025 | 478 | 480.91 | 480.91 | 484.69 | 478 | 32 |
| May 27, 2025 | 479.77 | 476.33 | 476.33 | 480.63 | 472.84 | 154 |
| May 23, 2025 | 458.28 | 469.25 | 469.25 | 472.61 | 458.28 | 140 |
| May 22, 2025 | 472.28 | 472.32 | 472.32 | 474.53 | 468.64 | 44 |