623.92
+5.9015(+0.95%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 620.97 | 623.19 | 623.19 | 623.19 | 614 | 2,318 |
| August 15, 2025 | 618.4 | 618.02 | 618.02 | 628.05 | 606.05 | 2,066 |
| August 14, 2025 | 618.65 | 615.34 | 615.34 | 624.9 | 610.5 | 2,106 |
| August 13, 2025 | 626.81 | 618.43 | 618.43 | 632.68 | 613.35 | 2,115 |
| August 12, 2025 | 617.79 | 622.07 | 622.07 | 632 | 610 | 3,096 |
| August 11, 2025 | 621.78 | 622.5 | 622.5 | 626.85 | 613.64 | 390 |
| August 08, 2025 | 622.14 | 620.71 | 620.39 | 629 | 613.5 | 2,057 |
| August 07, 2025 | 625.68 | 614.41 | 614.41 | 638.99 | 611.64 | 1,528 |
| August 06, 2025 | 630.99 | 622.56 | 622.56 | 643.1 | 616.99 | 1,405 |
| August 05, 2025 | 637.99 | 627.61 | 627.61 | 644.92 | 623.9 | 1,120 |
| August 04, 2025 | 620.55 | 622.66 | 622.66 | 633.93 | 612.84 | 239 |
| August 01, 2025 | 634.89 | 612.71 | 613.82 | 636.61 | 608.34 | 1,329 |
| July 31, 2025 | 643 | 641.16 | 641.16 | 659.8 | 635.1 | 528 |
| July 30, 2025 | 637.4 | 651.28 | 651.28 | 651.79 | 625 | 1,229 |
| July 29, 2025 | 592.63 | 633.47 | 633.12 | 647.6 | 592.63 | 18,653 |
| July 28, 2025 | 608.97 | 603.3 | 603.3 | 608.97 | 589.8 | 866 |
| July 25, 2025 | 610 | 609.69 | 609.69 | 611 | 604.78 | 171 |
| July 24, 2025 | 612.7 | 611.69 | 611.69 | 615 | 606.34 | 939 |
| July 23, 2025 | 605.78 | 610.27 | 610.27 | 618.5 | 605.07 | 282 |
| July 22, 2025 | 590.95 | 586.32 | 586.32 | 605 | 577.68 | 77,613 |
| July 21, 2025 | 589 | 587.17 | 587.17 | 594.54 | 582.01 | 466 |
| July 18, 2025 | 577.51 | 591.69 | 591.69 | 600.99 | 577.51 | 242 |
| July 17, 2025 | 566.5 | 577.62 | 577.62 | 582.09 | 563.03 | 1,041 |
| July 16, 2025 | 568.3 | 554.62 | 554.62 | 570.36 | 551.71 | 439 |
| July 15, 2025 | 554 | 567.14 | 567.14 | 569.32 | 549.47 | 642 |
| July 14, 2025 | 561.62 | 558.27 | 558.27 | 580 | 542.84 | 2,629 |
| July 11, 2025 | 563.58 | 571.98 | 571 | 572.49 | 561.11 | 546 |
| July 10, 2025 | 543 | 563.75 | 563.75 | 565.67 | 543 | 502 |
| July 09, 2025 | 552.38 | 553.88 | 553.88 | 554.2 | 544.57 | 1,845 |
| July 08, 2025 | 540.67 | 543.26 | 543.26 | 546.55 | 538.95 | 1,256 |
| July 07, 2025 | 548.05 | 544.53 | 540.81 | 563.94 | 536.01 | 873 |
| July 03, 2025 | 529.75 | 543.5 | 543.5 | 556 | 525.6 | 2,728 |
| July 02, 2025 | 517.2 | 522.06 | 522.06 | 525.45 | 513.78 | 5,840 |
| July 01, 2025 | 510 | 517.29 | 517.29 | 517.29 | 506.08 | 1,221 |
| June 30, 2025 | 508 | 511.04 | 511.04 | 516.72 | 504.1 | 953 |
| June 27, 2025 | 501.87 | 512.04 | 512.04 | 521.09 | 500.01 | 2,577 |
| June 26, 2025 | 479.86 | 492.69 | 492.69 | 496.57 | 479.86 | 193 |
| June 25, 2025 | 478.98 | 483.48 | 483.48 | 483.89 | 474 | 389 |
| June 24, 2025 | 480 | 480.33 | 480.33 | 480.99 | 472.5 | 116 |
| June 23, 2025 | 468.51 | 469.48 | 469.48 | 473.48 | 461 | 605 |
| June 20, 2025 | 476 | 470.7 | 468.69 | 482.24 | 468.69 | 576 |
| June 18, 2025 | 472.44 | 475.94 | 475.94 | 476.38 | 470.01 | 268 |
| June 17, 2025 | 475.2 | 477.45 | 477.45 | 484.93 | 475.2 | 109 |
| June 16, 2025 | 480.5 | 476.24 | 476.24 | 484.25 | 475.58 | 366 |
| June 13, 2025 | 479.73 | 483.04 | 483.04 | 488.99 | 478 | 956 |
| June 12, 2025 | 498.5 | 498.79 | 498.79 | 499.82 | 494.67 | 149 |
| June 11, 2025 | 502 | 503.94 | 503.94 | 505.33 | 498.81 | 2,213 |
| June 10, 2025 | 496.97 | 498.19 | 498.19 | 500.6 | 493.33 | 611 |
| June 09, 2025 | 486.55 | 500.54 | 500.54 | 510 | 486.55 | 2,211 |
| June 06, 2025 | 487.36 | 485.49 | 485.49 | 490.92 | 483.18 | 1,932 |
| June 05, 2025 | 478.53 | 487.09 | 487.09 | 490.67 | 473 | 1,342 |
| June 04, 2025 | 464.79 | 469.15 | 469.15 | 470.4 | 464.44 | 670 |
| June 03, 2025 | 466.54 | 464.64 | 464.64 | 470.98 | 461.15 | 821 |
| June 02, 2025 | 461.22 | 460.17 | 460.17 | 461.6 | 452.31 | 940 |
| May 30, 2025 | 452.84 | 456.37 | 456.37 | 456.81 | 447.34 | 878 |
| May 29, 2025 | 485 | 448.1 | 448.1 | 487.76 | 439.32 | 3,083 |
| May 28, 2025 | 511 | 500.12 | 500.12 | 514.77 | 497.67 | 316 |
| May 27, 2025 | 506.48 | 505.1 | 505.1 | 509.55 | 504.96 | 110 |
| May 23, 2025 | 494.84 | 498.54 | 498.54 | 499 | 493.13 | 1,899 |
| May 22, 2025 | 501.39 | 503.45 | 503.45 | 504.65 | 497.43 | 2,208 |