593.20
+1.71(+0.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 591.19 | 591.49 | 590.61 | 594.96 | 586.17 | 454 |
| September 25, 2025 | 591.51 | 587 | 587 | 593.7 | 584.25 | 1,199 |
| September 24, 2025 | 584.76 | 587 | 587 | 589.32 | 579.03 | 987 |
| September 23, 2025 | 576.71 | 572.24 | 572.24 | 580.33 | 571.6 | 93 |
| September 22, 2025 | 576.1 | 575.31 | 575.31 | 576.15 | 571.13 | 366 |
| September 19, 2025 | 578 | 572.32 | 572.32 | 578 | 566.69 | 129 |
| September 18, 2025 | 580.58 | 575.58 | 575.58 | 580.58 | 568.74 | 265 |
| September 17, 2025 | 589.86 | 580 | 580 | 589.86 | 578 | 183 |
| September 16, 2025 | 574.5 | 584.99 | 584.99 | 586.11 | 574.5 | 225 |
| September 15, 2025 | 574.54 | 572 | 572 | 577 | 571.59 | 186 |
| September 12, 2025 | 581.99 | 579.42 | 579.42 | 583.98 | 575.42 | 414 |
| September 11, 2025 | 578.95 | 583.24 | 583.24 | 585.16 | 578.95 | 706 |
| September 10, 2025 | 560 | 577.66 | 577.66 | 579.57 | 560 | 349 |
| September 09, 2025 | 577.41 | 573.85 | 573.82 | 581.05 | 571.81 | 120 |
| September 08, 2025 | 575.06 | 579.15 | 579.15 | 579.15 | 570.74 | 874 |
| September 05, 2025 | 576.95 | 575.63 | 577.3 | 580.68 | 574.01 | 254 |
| September 04, 2025 | 581.71 | 577.89 | 577.89 | 581.71 | 576.02 | 26,921 |
| September 03, 2025 | 576.57 | 579.61 | 579.61 | 589.32 | 576.57 | 53,602 |
| September 02, 2025 | 588.7 | 588.37 | 588.37 | 594.94 | 586.07 | 152 |
| August 29, 2025 | 589.56 | 588.7 | 588.69 | 592.06 | 585.86 | 28 |
| August 28, 2025 | 583.11 | 585.81 | 585.81 | 589.79 | 582.03 | 342 |
| August 27, 2025 | 594.55 | 588.58 | 588.58 | 595.05 | 585.57 | 1,442 |
| August 26, 2025 | 578.04 | 593.59 | 593.59 | 595.38 | 578.03 | 350 |
| August 22, 2025 | 602.4 | 595.09 | 595.09 | 603.26 | 593.1 | 654 |
| August 21, 2025 | 596 | 597.14 | 597.14 | 597.82 | 590.45 | 288 |
| August 20, 2025 | 582.79 | 590.96 | 590.96 | 591.75 | 582.79 | 190 |
| August 19, 2025 | 584 | 586.85 | 586.85 | 588.77 | 581.09 | 295 |
| 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 |