518.39
-1.1353(-0.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 01, 2025 | 465.33 | 472.49 | 472.49 | 478.47 | 465.33 | 1,073 |
| June 30, 2025 | 462.13 | 468.74 | 468.63 | 468.74 | 458.26 | 262 |
| June 27, 2025 | 454.88 | 458.97 | 458.97 | 459.38 | 454.88 | 135 |
| June 26, 2025 | 460.19 | 457.8 | 457.8 | 462.3 | 452.15 | 737 |
| June 25, 2025 | 460.28 | 458.89 | 458.89 | 462.62 | 456.52 | 186 |
| June 24, 2025 | 474.43 | 468.15 | 468.15 | 476.4 | 466.46 | 1,807 |
| June 23, 2025 | 470.83 | 474.47 | 474.47 | 477.83 | 469.91 | 214 |
| June 20, 2025 | 473 | 472.6 | 474.95 | 479.21 | 469.35 | 303 |
| June 18, 2025 | 471.72 | 475.98 | 475.98 | 477.27 | 471.72 | 141 |
| June 17, 2025 | 467.34 | 473.51 | 473.51 | 477.58 | 467.34 | 145 |
| June 16, 2025 | 457.18 | 468.04 | 468.04 | 468.43 | 456.29 | 55 |
| June 13, 2025 | 454.87 | 466.74 | 466.74 | 467.4 | 454.87 | 56 |
| June 12, 2025 | 455 | 458.89 | 458.89 | 462.51 | 455 | 32 |
| June 11, 2025 | 457.52 | 455.74 | 455.74 | 464.99 | 452.68 | 378 |
| June 10, 2025 | 468.5 | 464.21 | 464.21 | 469 | 463.04 | 7 |
| June 09, 2025 | 464 | 464.65 | 464.65 | 469.89 | 464 | 96 |
| June 06, 2025 | 467.44 | 463.16 | 463.16 | 469 | 459.76 | 102 |
| June 05, 2025 | 462.71 | 465.35 | 465.35 | 468.96 | 460.71 | 159 |
| June 04, 2025 | 473 | 468.79 | 468.79 | 473.48 | 467.1 | 1,640 |
| June 03, 2025 | 475.05 | 474.68 | 474.68 | 477.35 | 469.13 | 527 |
| June 02, 2025 | 466.52 | 473.51 | 473.51 | 481 | 463.44 | 581 |
| May 30, 2025 | 458.05 | 469.67 | 471.13 | 491.6 | 455 | 5,981 |
| May 29, 2025 | 425 | 420.28 | 420.28 | 425 | 414.97 | 266 |
| May 28, 2025 | 424.14 | 423.65 | 423.65 | 424.81 | 419.69 | 68 |
| May 27, 2025 | 407.17 | 421.39 | 421.39 | 422.86 | 407.17 | 99 |
| May 23, 2025 | 402.8 | 407.13 | 407.13 | 408.01 | 402.75 | 94 |
| May 22, 2025 | 406.33 | 410.55 | 410.34 | 411.47 | 404.04 | 110 |