547.00
+13.9657(+2.62%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 540 | 547 | 546.09 | 547.2 | 538.01 | 94 |
September 25, 2025 | 537.15 | 533.03 | 533.03 | 539.72 | 533.03 | 89 |
September 24, 2025 | 522.5 | 530.62 | 530.62 | 531.47 | 522.5 | 203 |
September 23, 2025 | 520.5 | 528.86 | 528.86 | 528.86 | 520.5 | 82 |
September 22, 2025 | 519.8 | 518.26 | 518.26 | 520.12 | 518.03 | 26 |
September 19, 2025 | 529.21 | 523.15 | 523.15 | 534.81 | 519.52 | 11,284 |
September 18, 2025 | 531.02 | 535.98 | 535.98 | 536.3 | 531.02 | 11 |
September 17, 2025 | 529.2 | 529.64 | 529.64 | 531.45 | 524.9 | 154 |
September 16, 2025 | 528.25 | 519.08 | 518.1 | 528.25 | 512.1 | 61 |
September 15, 2025 | 513.63 | 522.19 | 522.19 | 529.99 | 513.63 | 593 |
September 12, 2025 | 515.31 | 513.63 | 514.69 | 521.87 | 513.07 | 175 |
September 11, 2025 | 519.74 | 520.75 | 520.75 | 521.48 | 518.49 | 33 |
September 10, 2025 | 509.98 | 512.25 | 512.25 | 512.25 | 509.55 | 42 |
September 09, 2025 | 514.95 | 509.12 | 509.12 | 515.86 | 506.47 | 4,070 |
September 08, 2025 | 512.33 | 521.05 | 521.05 | 521.05 | 509.76 | 962 |
September 05, 2025 | 527.61 | 515.34 | 515.34 | 529.76 | 515.34 | 83 |
September 04, 2025 | 529 | 524.54 | 528.63 | 531 | 522.25 | 382 |
September 03, 2025 | 530.01 | 535.39 | 535.39 | 537.94 | 530.01 | 1,087 |
September 02, 2025 | 490.49 | 511.05 | 511.05 | 524.15 | 487.33 | 1,954 |
August 29, 2025 | 551.25 | 494.93 | 494.93 | 556 | 494.93 | 1,492 |
August 28, 2025 | 535.02 | 526.64 | 528.65 | 537.5 | 526.64 | 166 |
August 27, 2025 | 526.85 | 531.35 | 531.35 | 536.54 | 526.27 | 2,900 |
August 26, 2025 | 523 | 522.92 | 522.92 | 526.5 | 520.34 | 16 |
August 22, 2025 | 528.41 | 532.42 | 531.66 | 534.05 | 523.2 | 61 |
August 21, 2025 | 518.05 | 518.91 | 518.91 | 521.34 | 515.06 | 150 |
August 20, 2025 | 510.07 | 512.3 | 512.3 | 518.62 | 509.24 | 310 |
August 19, 2025 | 516.29 | 516.24 | 516.24 | 524.41 | 515.4 | 385 |
August 18, 2025 | 522 | 518.39 | 518.39 | 522 | 516.66 | 65 |
August 15, 2025 | 526.34 | 519.53 | 519.53 | 527.55 | 516.12 | 3 |
August 14, 2025 | 515.95 | 528.46 | 528.46 | 529.69 | 513.91 | 172 |
August 13, 2025 | 516.02 | 525.48 | 525.48 | 529.99 | 515.75 | 535 |
August 12, 2025 | 507.86 | 514.69 | 514.69 | 515.54 | 503.45 | 136 |
August 11, 2025 | 499.07 | 498.28 | 498.28 | 502.88 | 496.58 | 26 |
August 08, 2025 | 507.07 | 498.28 | 498.28 | 507.96 | 498.25 | 74 |
August 07, 2025 | 515 | 500.86 | 500.86 | 516.98 | 496.2 | 224 |
August 06, 2025 | 505.04 | 512.4 | 512.43 | 516.99 | 505.04 | 60 |
August 05, 2025 | 508.24 | 513.29 | 513.29 | 516.45 | 508.24 | 2,461 |
August 04, 2025 | 507.73 | 512.28 | 512.28 | 513.65 | 507.73 | 32 |
August 01, 2025 | 510.28 | 507.7 | 507.7 | 514 | 504.55 | 106 |
July 31, 2025 | 516.3 | 518.43 | 518.43 | 523.31 | 514.08 | 148 |
July 30, 2025 | 511.9 | 515.86 | 515.86 | 518.64 | 511.9 | 14 |
July 29, 2025 | 505.5 | 515.61 | 515.61 | 521.28 | 505 | 272 |
July 28, 2025 | 513.55 | 517.3 | 517.3 | 520.11 | 513.55 | 127 |
July 25, 2025 | 506.5 | 515.13 | 515.13 | 515.24 | 500.57 | 242 |
July 24, 2025 | 508.49 | 510.19 | 510.19 | 512.73 | 506 | 97 |
July 23, 2025 | 504.7 | 504.27 | 504.27 | 505.2 | 500.45 | 165 |
July 22, 2025 | 498.13 | 503.58 | 503.58 | 503.58 | 495.69 | 31 |
July 21, 2025 | 496.86 | 498.76 | 498.76 | 500.07 | 490.2 | 109 |
July 18, 2025 | 492.05 | 491.9 | 491.9 | 493.13 | 487.11 | 58,941 |
July 17, 2025 | 485.97 | 486.45 | 486.45 | 491.06 | 483.52 | 56 |
July 16, 2025 | 476.27 | 477.59 | 477.59 | 479.48 | 474.6 | 352 |
July 15, 2025 | 480.64 | 482.74 | 482.74 | 482.74 | 476.01 | 47 |
July 14, 2025 | 474.29 | 478 | 478 | 478.36 | 474.05 | 54 |
July 11, 2025 | 472.51 | 475.08 | 475.08 | 476.39 | 472.51 | 45 |
July 10, 2025 | 477 | 482.98 | 482.98 | 485.33 | 476.17 | 156 |
July 09, 2025 | 482.5 | 478.34 | 478.34 | 483 | 473.52 | 126 |
July 08, 2025 | 479 | 481.76 | 481.76 | 495.98 | 476.77 | 212 |
July 07, 2025 | 472.76 | 476.1 | 476.1 | 478.14 | 472 | 150 |
July 03, 2025 | 474.37 | 476.34 | 476.34 | 480.3 | 471.12 | 68 |
July 02, 2025 | 474.65 | 475.62 | 475.62 | 476.66 | 471.63 | 1,013 |