587.13
+1.3617(+0.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 585.4 | 587.13 | 587.13 | 592.45 | 583.53 | 222 |
| August 15, 2025 | 581.26 | 586.25 | 586.25 | 586.66 | 580.92 | 300 |
| August 14, 2025 | 582.09 | 583.1 | 583.1 | 585.38 | 580.22 | 80 |
| August 13, 2025 | 583.07 | 583.03 | 578 | 586.73 | 576.59 | 115 |
| August 12, 2025 | 575.45 | 578.57 | 578.57 | 583.63 | 575.45 | 119 |
| August 11, 2025 | 580.1 | 580.73 | 580.73 | 582.39 | 577 | 195 |
| August 08, 2025 | 586.61 | 580.69 | 580.69 | 591 | 579.7 | 172 |
| August 07, 2025 | 582.54 | 582.77 | 582.77 | 589 | 577.8 | 287 |
| August 06, 2025 | 591 | 592.13 | 592.13 | 593.49 | 586.74 | 186 |
| August 05, 2025 | 593.25 | 588.6 | 588.6 | 594.75 | 587 | 241 |
| August 04, 2025 | 588.09 | 587.99 | 587.99 | 591.79 | 582.41 | 350 |
| August 01, 2025 | 574.11 | 575.81 | 575.59 | 586.84 | 573.26 | 231 |
| July 31, 2025 | 558.46 | 573.27 | 573.27 | 576.69 | 558.46 | 273 |
| July 30, 2025 | 572.9 | 571.44 | 571.44 | 574 | 569.26 | 213 |
| July 29, 2025 | 571.95 | 568.93 | 568.93 | 571.95 | 567.69 | 215 |
| July 28, 2025 | 573 | 566.53 | 566.53 | 577.35 | 564.1 | 179 |
| July 25, 2025 | 568.48 | 565.8 | 565.8 | 570 | 563.34 | 128 |
| July 24, 2025 | 568.49 | 574.69 | 574.69 | 576.7 | 566 | 731 |
| July 23, 2025 | 555.56 | 559.43 | 559.43 | 570.27 | 550.68 | 590 |
| July 22, 2025 | 517.89 | 564.04 | 564.04 | 568.4 | 517.88 | 1,118 |
| July 21, 2025 | 521 | 519.39 | 519.39 | 523.79 | 516.68 | 276 |
| July 18, 2025 | 510.01 | 526.97 | 526.97 | 528.39 | 510.01 | 347 |
| July 17, 2025 | 519 | 523.12 | 522.18 | 525.24 | 510.48 | 154 |
| July 16, 2025 | 516.84 | 515.67 | 515.67 | 520.32 | 514.49 | 375 |
| July 15, 2025 | 521.45 | 522.81 | 522.81 | 523.59 | 517.32 | 287 |
| July 14, 2025 | 514.12 | 521.43 | 521.43 | 523.1 | 513.85 | 390 |
| July 11, 2025 | 514 | 511.65 | 511.65 | 515 | 508.5 | 532 |
| July 10, 2025 | 506.41 | 510.22 | 510.22 | 511.87 | 504.59 | 359 |
| July 09, 2025 | 504.86 | 506.68 | 506.68 | 507.55 | 502.36 | 239 |
| July 08, 2025 | 501.22 | 502.02 | 502.02 | 505.53 | 500.11 | 115 |
| July 07, 2025 | 504.65 | 506.12 | 506.12 | 509.21 | 502.54 | 315 |
| July 03, 2025 | 503.99 | 503.68 | 503.68 | 505.2 | 498.6 | 269 |
| July 02, 2025 | 503.51 | 497.82 | 497.82 | 503.51 | 489.37 | 484 |
| July 01, 2025 | 499.96 | 502.67 | 502.67 | 504.18 | 496.06 | 217 |
| June 30, 2025 | 495.31 | 495.64 | 495.64 | 498.01 | 493 | 251 |
| June 27, 2025 | 490.55 | 493.38 | 493.38 | 494.75 | 488.38 | 700 |
| June 26, 2025 | 488 | 496.09 | 496.09 | 497.13 | 484.61 | 375 |
| June 25, 2025 | 483.03 | 486.36 | 486.36 | 489.5 | 483.03 | 272 |
| June 24, 2025 | 497 | 481.57 | 481.57 | 497.3 | 481.28 | 1,283 |
| June 23, 2025 | 510 | 504.54 | 504.54 | 528 | 498.18 | 1,239 |
| June 20, 2025 | 502.11 | 496.51 | 496.51 | 509.8 | 486.35 | 600 |
| June 18, 2025 | 507 | 498.49 | 498.49 | 508 | 495 | 1,215 |
| June 17, 2025 | 509.24 | 504.23 | 504.23 | 509.24 | 498.05 | 1,999 |
| June 16, 2025 | 528.1 | 508.83 | 508.83 | 530 | 498.38 | 1,435 |
| June 13, 2025 | 515.48 | 514.4 | 514.4 | 534.49 | 502 | 1,204 |
| June 12, 2025 | 489.5 | 493.3 | 493.3 | 494.11 | 487.23 | 72 |
| June 11, 2025 | 483.49 | 483.99 | 483.99 | 484.25 | 470.19 | 382 |
| June 10, 2025 | 493.45 | 488.97 | 488.97 | 493.45 | 486.61 | 324 |
| June 09, 2025 | 489 | 487.38 | 487.38 | 490.29 | 485.61 | 252 |
| June 06, 2025 | 488.89 | 488.03 | 488.03 | 493 | 486.62 | 92 |
| June 05, 2025 | 491.28 | 486.5 | 486.5 | 493.1 | 484.61 | 168 |
| June 04, 2025 | 489.99 | 491.83 | 491.83 | 494.83 | 487.64 | 131 |
| June 03, 2025 | 483 | 485.92 | 485.92 | 487.96 | 481.03 | 160 |
| June 02, 2025 | 483.73 | 482.34 | 482.34 | 484.04 | 478.75 | 73 |
| May 30, 2025 | 479.39 | 479.34 | 477.03 | 481.95 | 475.43 | 110 |
| May 29, 2025 | 481 | 480 | 477.69 | 481 | 468.94 | 443 |
| May 28, 2025 | 476.49 | 477.14 | 474.84 | 478.01 | 474.16 | 164 |
| May 27, 2025 | 471.62 | 472.07 | 469.8 | 473.99 | 470.51 | 153 |
| May 23, 2025 | 467.23 | 469.63 | 469.63 | 476.35 | 467.23 | 62 |
| May 22, 2025 | 471.53 | 470.14 | 470.14 | 474.66 | 468.53 | 99 |