488.64
+5.4184(+1.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 483.22 | 488.64 | 488.64 | 494.09 | 483.22 | 786 |
| September 25, 2025 | 490.52 | 483.22 | 483.22 | 490.75 | 482.6 | 4,671 |
| September 24, 2025 | 500 | 490.86 | 490.86 | 500 | 486.84 | 2,749 |
| September 23, 2025 | 506.73 | 498.01 | 498.01 | 508.55 | 493.65 | 7,131 |
| September 22, 2025 | 509.51 | 507.68 | 507.68 | 514.01 | 506.36 | 2,610 |
| September 19, 2025 | 510.06 | 507.56 | 507.56 | 513.33 | 502.58 | 1,761 |
| September 18, 2025 | 546.23 | 508.19 | 508.19 | 546.23 | 508.16 | 2,067 |
| September 17, 2025 | 542.62 | 543.85 | 543.85 | 547.47 | 542.54 | 4,664 |
| September 16, 2025 | 538 | 540.48 | 540.48 | 544.11 | 537.82 | 1,571 |
| September 15, 2025 | 546.23 | 544.78 | 544.78 | 547.63 | 543.8 | 405 |
| September 12, 2025 | 551 | 546.84 | 546.84 | 551.85 | 543.81 | 636 |
| September 11, 2025 | 541.27 | 550.24 | 550.24 | 550.24 | 538 | 397 |
| September 10, 2025 | 546.12 | 541.79 | 541.79 | 550 | 539.31 | 474 |
| September 09, 2025 | 542.64 | 547.57 | 547.57 | 547.57 | 542.59 | 386 |
| September 08, 2025 | 536.18 | 541.52 | 541.52 | 543.53 | 534.68 | 949 |
| September 05, 2025 | 539.42 | 533.25 | 533.25 | 542.87 | 532.86 | 846 |
| September 04, 2025 | 540.77 | 539.42 | 539.42 | 542.42 | 538.91 | 347 |
| September 03, 2025 | 538.52 | 536.39 | 536.39 | 541.59 | 536.15 | 856 |
| September 02, 2025 | 541 | 540.82 | 540.82 | 544.71 | 537.57 | 680 |
| August 29, 2025 | 550.2 | 547.67 | 547.67 | 550.2 | 546.16 | 123 |
| August 28, 2025 | 553.73 | 547.3 | 547.3 | 553.73 | 547.3 | 152 |
| August 27, 2025 | 549.78 | 550.56 | 550.56 | 555.06 | 549.74 | 581 |
| August 26, 2025 | 553.21 | 547.87 | 547.87 | 553.21 | 545.91 | 576 |
| August 22, 2025 | 554.82 | 557.29 | 557.29 | 559.07 | 553.94 | 302 |
| August 21, 2025 | 551.37 | 552.59 | 552.86 | 558.22 | 550.55 | 329 |
| August 20, 2025 | 553.9 | 553.56 | 553.56 | 558.02 | 552.81 | 240 |
| August 19, 2025 | 550.11 | 556.12 | 556.12 | 559.37 | 550 | 240 |
| August 18, 2025 | 560 | 550.21 | 550.21 | 560 | 549.75 | 360 |
| August 15, 2025 | 552.64 | 559.22 | 559.22 | 566 | 552.63 | 333 |
| August 14, 2025 | 566.64 | 561.73 | 561.73 | 579.05 | 560.27 | 536 |
| August 13, 2025 | 564.72 | 565.73 | 565.73 | 565.73 | 560.46 | 576 |
| August 12, 2025 | 558 | 558.74 | 558.74 | 561.07 | 553.41 | 250 |
| August 11, 2025 | 557.79 | 557.99 | 557.99 | 562.84 | 552.56 | 2,674 |
| August 08, 2025 | 559.2 | 556.39 | 556.39 | 563 | 555.67 | 1,379 |
| August 07, 2025 | 564.24 | 561.07 | 561.07 | 566.33 | 557.25 | 217 |
| August 06, 2025 | 563.55 | 560 | 560 | 565 | 553.13 | 553 |
| August 05, 2025 | 562.91 | 564.54 | 564.54 | 565.89 | 558.27 | 563 |
| August 04, 2025 | 547.52 | 552.78 | 552.78 | 560.12 | 546.36 | 452 |
| August 01, 2025 | 537.77 | 544.82 | 544.82 | 549.28 | 537.77 | 238 |
| July 31, 2025 | 530 | 553.77 | 553.77 | 557.93 | 525 | 1,215 |
| July 30, 2025 | 532.23 | 534.01 | 534.01 | 535.02 | 529.96 | 145 |
| July 29, 2025 | 534.99 | 531.33 | 531.33 | 535.75 | 530.8 | 177 |
| July 28, 2025 | 535.3 | 532.13 | 532.13 | 535.31 | 530.56 | 295 |
| July 25, 2025 | 532.5 | 534.29 | 536.36 | 536.53 | 529.42 | 289 |
| July 24, 2025 | 527.87 | 530.6 | 530.6 | 533.39 | 525 | 363 |
| July 23, 2025 | 517.55 | 520.27 | 520.27 | 526 | 516.1 | 2,573 |
| July 22, 2025 | 519.01 | 523.3 | 523.3 | 525.31 | 514.98 | 652 |
| July 21, 2025 | 527.52 | 525.94 | 525.94 | 529.81 | 523.31 | 540 |
| July 18, 2025 | 525.69 | 522.92 | 522.92 | 529.66 | 522.92 | 115 |
| July 17, 2025 | 524.4 | 525.23 | 525.23 | 526.9 | 522.25 | 177 |
| July 16, 2025 | 524.17 | 523.15 | 523.15 | 525.54 | 519.85 | 270 |
| July 15, 2025 | 530.03 | 528.72 | 528.72 | 531.54 | 525.32 | 233 |
| July 14, 2025 | 523.41 | 530.3 | 530.3 | 530.47 | 523.28 | 667 |
| July 11, 2025 | 528.6 | 528.16 | 528.16 | 528.6 | 524.83 | 337 |
| July 10, 2025 | 527.04 | 531.81 | 531.81 | 532.92 | 525 | 212 |
| July 09, 2025 | 521.35 | 527.84 | 527.84 | 527.97 | 521.35 | 275 |
| July 08, 2025 | 531.17 | 525.03 | 525.03 | 531.17 | 525.03 | 571 |
| July 07, 2025 | 530.56 | 530.88 | 530.88 | 531.65 | 526.69 | 1,792 |
| July 03, 2025 | 529 | 527.11 | 527.11 | 529 | 524.36 | 671 |
| July 02, 2025 | 529.5 | 526.28 | 526.28 | 529.5 | 524.88 | 438 |