490.31
-0.3922(-0.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 487 | 490.31 | 490.31 | 492.75 | 487 | 517 |
| August 15, 2025 | 486.73 | 489.37 | 489.37 | 490.8 | 486.39 | 811 |
| August 14, 2025 | 415.7 | 482.54 | 482.54 | 484 | 415.7 | 1,677 |
| August 13, 2025 | 480.78 | 483.87 | 483.87 | 485.54 | 479.48 | 451 |
| August 12, 2025 | 460.91 | 475.62 | 475.62 | 477.53 | 460.91 | 616 |
| August 11, 2025 | 465 | 464.22 | 464.22 | 467.82 | 460.04 | 297 |
| August 08, 2025 | 455.36 | 458.63 | 457.09 | 458.63 | 451.79 | 193 |
| August 07, 2025 | 455 | 451.92 | 451.92 | 456.27 | 451.92 | 271 |
| August 06, 2025 | 464.97 | 449.7 | 449.7 | 466.05 | 449.21 | 1,899 |
| August 05, 2025 | 466.98 | 467.22 | 467.22 | 469.66 | 465.36 | 509 |
| August 04, 2025 | 460 | 466.52 | 466.52 | 466.52 | 457.25 | 385 |
| August 01, 2025 | 458.38 | 461.34 | 461.34 | 463.79 | 451.91 | 3,398 |
| July 31, 2025 | 473.41 | 478.81 | 478.81 | 483.48 | 470.55 | 400 |
| July 30, 2025 | 483.33 | 481.21 | 481.21 | 484.99 | 476.58 | 582 |
| July 29, 2025 | 483.69 | 487.15 | 487.15 | 488.43 | 480 | 994 |
| July 28, 2025 | 481 | 486.71 | 486.71 | 486.71 | 474.18 | 2,130 |
| July 25, 2025 | 475.59 | 477.1 | 477.1 | 482.43 | 474.29 | 1,479 |
| July 24, 2025 | 468.1 | 478.84 | 478.84 | 482.87 | 353.84 | 1,602 |
| July 23, 2025 | 430 | 475.95 | 475.95 | 485.99 | 430 | 5,443 |
| July 22, 2025 | 411 | 424.12 | 424.12 | 427 | 402 | 7,014 |
| July 21, 2025 | 417.95 | 410.77 | 410.77 | 417.95 | 403.1 | 1,062 |
| July 18, 2025 | 425.03 | 413.73 | 413.73 | 428 | 413.73 | 2,263 |
| July 17, 2025 | 415 | 418.95 | 418.95 | 421.68 | 413.61 | 917 |
| July 16, 2025 | 418.01 | 416.77 | 416.77 | 420.32 | 413.84 | 102 |
| July 15, 2025 | 434.46 | 419.1 | 419.1 | 434.46 | 419.1 | 268 |
| July 14, 2025 | 435.4 | 427.38 | 427.38 | 435.4 | 421.95 | 2,031 |
| July 11, 2025 | 430.75 | 435.39 | 435.39 | 435.81 | 427.52 | 2,123 |
| July 10, 2025 | 421 | 432.09 | 432.09 | 436.37 | 418.88 | 483 |
| July 09, 2025 | 422.2 | 416.11 | 416.11 | 426.87 | 412.33 | 1,109 |
| July 08, 2025 | 423.7 | 430.75 | 430.75 | 433.2 | 418.5 | 651 |
| July 07, 2025 | 430 | 417.92 | 417.92 | 430.99 | 417.58 | 1,256 |
| July 03, 2025 | 427.81 | 428.25 | 428.25 | 433.04 | 426.51 | 705 |
| July 02, 2025 | 423.21 | 427.05 | 427.05 | 430.23 | 421.02 | 1,905 |
| July 01, 2025 | 406.4 | 420.02 | 420.02 | 428.55 | 405.13 | 1,599 |
| June 30, 2025 | 408.5 | 408.32 | 408.32 | 411.95 | 403.42 | 2,363 |
| June 27, 2025 | 412.21 | 411.35 | 411.35 | 414.04 | 406.21 | 336 |
| June 26, 2025 | 409.54 | 411.26 | 411.26 | 415.36 | 408.46 | 845 |
| June 25, 2025 | 405.99 | 400.32 | 400.32 | 406.94 | 398.57 | 588 |
| June 24, 2025 | 400.92 | 402.22 | 402.22 | 405.35 | 399.32 | 3,194 |
| June 23, 2025 | 397.99 | 394.6 | 394.6 | 399.99 | 386.69 | 2,706 |
| June 20, 2025 | 396.85 | 391.71 | 391.71 | 396.87 | 390.81 | 1,782 |
| June 18, 2025 | 392.5 | 393.1 | 393.1 | 394.31 | 385.88 | 2,028 |
| June 17, 2025 | 404.2 | 395.42 | 395.42 | 404.2 | 394.58 | 706 |
| June 16, 2025 | 406 | 405.17 | 405.17 | 407.1 | 397.85 | 510 |
| June 13, 2025 | 410.3 | 408.01 | 408.01 | 411.72 | 401.68 | 1,086 |
| June 12, 2025 | 412.88 | 415 | 414.57 | 416.81 | 410 | 262 |
| June 11, 2025 | 412.51 | 417.69 | 417.26 | 423.46 | 412.51 | 836 |
| June 10, 2025 | 411.27 | 416.17 | 415.74 | 419.82 | 407.72 | 880 |
| June 09, 2025 | 401.96 | 411.42 | 410.99 | 411.88 | 401.9 | 1,243 |
| June 06, 2025 | 403 | 402.41 | 401.99 | 406.72 | 400.95 | 4,737 |
| June 05, 2025 | 406.82 | 400.98 | 400.56 | 406.82 | 397.44 | 4,892 |
| June 04, 2025 | 403.51 | 405.98 | 405.55 | 408.49 | 402.52 | 976 |
| June 03, 2025 | 399.11 | 400.1 | 399.69 | 401.84 | 392.47 | 972 |
| June 02, 2025 | 404 | 398.41 | 398.41 | 404 | 393.76 | 219 |
| May 30, 2025 | 403.91 | 401.41 | 401.41 | 405.5 | 397.29 | 350 |
| May 29, 2025 | 406.68 | 406.1 | 406.1 | 407.17 | 402.59 | 587 |
| May 28, 2025 | 407.08 | 404.6 | 404.6 | 407.08 | 401.88 | 527 |
| May 27, 2025 | 401.94 | 403.79 | 403.79 | 407.75 | 400.09 | 5,339 |
| May 23, 2025 | 397 | 393.29 | 393.29 | 397 | 391.17 | 321 |
| May 22, 2025 | 395.6 | 399.69 | 399.69 | 400.11 | 394 | 988 |