508.57
-5.205(-1.01%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 15, 2025 | 514.45 | 508.57 | 508.47 | 514.45 | 506.99 | 411 |
October 14, 2025 | 506.66 | 513.78 | 513.78 | 514.28 | 506.66 | 200 |
October 13, 2025 | 507.76 | 512.15 | 512.15 | 512.15 | 507.03 | 113 |
October 10, 2025 | 520.63 | 507.52 | 508.57 | 520.85 | 504.17 | 61 |
October 09, 2025 | 519.64 | 516.1 | 516.1 | 519.98 | 516.1 | 44 |
October 08, 2025 | 511.32 | 515.92 | 515.92 | 515.92 | 509.87 | 120 |
October 07, 2025 | 499.09 | 508 | 508 | 508 | 499.09 | 35 |
October 06, 2025 | 501.5 | 503.78 | 503.78 | 503.78 | 499.09 | 95 |
October 03, 2025 | 499.53 | 502.93 | 502.93 | 503.64 | 499.53 | 249 |
October 02, 2025 | 497.7 | 496.57 | 495.74 | 501 | 496.19 | 45 |
October 01, 2025 | 499.26 | 500.01 | 499.18 | 503.02 | 497.47 | 55 |
September 30, 2025 | 495.68 | 497.01 | 496.18 | 500.01 | 495.68 | 168 |
September 29, 2025 | 500.11 | 498.86 | 498.03 | 503.52 | 497.71 | 48 |
September 26, 2025 | 493.84 | 499.87 | 499.68 | 499.87 | 493.84 | 40 |
September 25, 2025 | 504.49 | 506.2 | 506.2 | 506.2 | 498.24 | 39 |
September 24, 2025 | 504.95 | 505.86 | 505.86 | 505.86 | 504.95 | 158 |
September 23, 2025 | 508.01 | 504.01 | 504.01 | 508.01 | 504.01 | 57 |
September 22, 2025 | 506.67 | 508.23 | 508.23 | 508.23 | 506.67 | 116 |
September 19, 2025 | 505.02 | 505.36 | 505.36 | 509.43 | 505.02 | 8,801 |
September 18, 2025 | 508.11 | 509.34 | 509.34 | 512.44 | 505.91 | 108 |
September 17, 2025 | 503.85 | 512.16 | 512.16 | 512.16 | 503 | 48 |
September 16, 2025 | 507.9 | 501.96 | 501.96 | 509.1 | 500.12 | 413 |
September 15, 2025 | 512.4 | 508.37 | 508.37 | 515.06 | 508.15 | 91 |
September 12, 2025 | 515.86 | 513.01 | 513.37 | 518.28 | 513.01 | 88 |
September 11, 2025 | 515.46 | 515.46 | 515.46 | 515.46 | 515.46 | 42 |
September 10, 2025 | 517.1 | 511.95 | 511.95 | 521.63 | 511.1 | 75 |
September 09, 2025 | 521.14 | 519.44 | 519.44 | 524.39 | 518.67 | 28 |
September 08, 2025 | 520 | 521.14 | 521.14 | 523.48 | 518 | 835 |
September 05, 2025 | 540 | 526.62 | 530 | 540 | 526 | 11 |
September 04, 2025 | 522.72 | 523.5 | 524.69 | 524.69 | 522.09 | 142 |
September 03, 2025 | 522.68 | 518.5 | 518.5 | 522.68 | 516.76 | 111 |
September 02, 2025 | 523 | 520.85 | 520.85 | 524.67 | 520.19 | 636 |
August 29, 2025 | 526.67 | 529.31 | 529.31 | 532.5 | 525 | 122 |
August 28, 2025 | 529.66 | 526.04 | 526.04 | 529.66 | 526.04 | 50 |
August 27, 2025 | 523.91 | 527.62 | 527.62 | 527.62 | 523.91 | 134 |
August 26, 2025 | 531.22 | 526.73 | 526.73 | 531.22 | 526.28 | 23 |
August 22, 2025 | 527 | 535.12 | 535.12 | 538.07 | 527 | 330 |
August 21, 2025 | 540.43 | 536.87 | 536.87 | 540.43 | 536.68 | 38 |
August 20, 2025 | 539.99 | 540 | 540 | 540.66 | 534.92 | 71 |
August 19, 2025 | 532.25 | 532.47 | 532.47 | 538.06 | 532.25 | 37 |
August 18, 2025 | 533.9 | 533.56 | 533.56 | 533.9 | 529.99 | 26 |
August 15, 2025 | 524.85 | 527.86 | 527.86 | 528.58 | 523 | 13 |
August 14, 2025 | 522.42 | 522.24 | 522.24 | 524.06 | 518.88 | 205 |
August 13, 2025 | 522 | 523.59 | 523.59 | 523.59 | 515.24 | 23 |
August 12, 2025 | 529.95 | 522.8 | 522.8 | 529.95 | 522.71 | 21 |
August 11, 2025 | 534.39 | 535.55 | 535.55 | 537.37 | 529.87 | 39 |
August 08, 2025 | 539.61 | 534.17 | 534.17 | 539.61 | 533.47 | 62 |
August 07, 2025 | 539.14 | 539.4 | 539.4 | 545.57 | 537.72 | 42 |
August 06, 2025 | 540.4 | 540.44 | 540.44 | 540.44 | 537.06 | 24 |
August 05, 2025 | 546.14 | 540.79 | 540.79 | 549.98 | 540.79 | 33 |
August 04, 2025 | 544 | 542.67 | 542.67 | 546.68 | 542.5 | 46 |
August 01, 2025 | 549.7 | 547.51 | 547.51 | 551 | 541.08 | 37 |
July 31, 2025 | 552.66 | 550.97 | 550.97 | 555.64 | 549.27 | 94 |
July 30, 2025 | 563.81 | 560.76 | 560.76 | 563.83 | 558.71 | 576 |
July 29, 2025 | 561.68 | 557.93 | 557.93 | 561.68 | 557.93 | 39 |
July 28, 2025 | 560.3 | 561.6 | 561.6 | 563.24 | 560 | 29 |
July 25, 2025 | 556.21 | 560.41 | 560.41 | 563.17 | 556.21 | 49 |
July 24, 2025 | 560.25 | 559.8 | 559.8 | 561.23 | 554.21 | 210 |
July 23, 2025 | 559.34 | 564.52 | 564.52 | 565.36 | 559.34 | 113 |
July 22, 2025 | 551.91 | 561 | 561 | 561 | 551.91 | 26 |