441.08
+4.6247(+1.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 439.03 | 441.08 | 441.08 | 443.13 | 438.74 | 443 |
| September 25, 2025 | 438 | 436.46 | 436.46 | 441 | 434.23 | 589 |
| September 24, 2025 | 452.7 | 445.59 | 445.59 | 452.7 | 445.59 | 3,749 |
| September 23, 2025 | 445 | 449.04 | 449.04 | 450.98 | 443.62 | 3,415 |
| September 22, 2025 | 437.69 | 442.94 | 442.94 | 445.3 | 433.83 | 15,257 |
| September 19, 2025 | 437.14 | 436.58 | 436.58 | 440 | 435 | 5,027 |
| September 18, 2025 | 435 | 432.96 | 432.96 | 436.13 | 429.86 | 4,132 |
| September 17, 2025 | 434.51 | 432.4 | 432.4 | 438.2 | 431.58 | 389 |
| September 16, 2025 | 434.66 | 434.45 | 434.45 | 437 | 429.67 | 943 |
| September 15, 2025 | 456.22 | 436.18 | 436.18 | 456.22 | 435.41 | 1,693 |
| September 12, 2025 | 456.19 | 449.2 | 449.2 | 456.19 | 448.45 | 1,061 |
| September 11, 2025 | 450.25 | 458.91 | 458.91 | 460.08 | 450.25 | 2,773 |
| September 10, 2025 | 467.5 | 450.9 | 450.9 | 467.99 | 450.44 | 7,164 |
| September 09, 2025 | 470.05 | 467.55 | 467.55 | 472.28 | 466.6 | 738 |
| September 08, 2025 | 466.7 | 469.19 | 469.19 | 469.75 | 464.8 | 273 |
| September 05, 2025 | 455.13 | 464.56 | 464.56 | 466.14 | 454.3 | 1,036 |
| September 04, 2025 | 442.44 | 454.42 | 454.14 | 454.42 | 438.16 | 1,846 |
| September 03, 2025 | 469.99 | 435.69 | 435.69 | 470.11 | 435.49 | 1,727 |
| September 02, 2025 | 472 | 467.42 | 467.42 | 472 | 465.5 | 9,765 |
| August 29, 2025 | 469.7 | 469.73 | 469.74 | 475.53 | 469.5 | 303 |
| August 28, 2025 | 470.47 | 471.94 | 471.94 | 473.11 | 468.79 | 778 |
| August 27, 2025 | 475 | 474.27 | 474.27 | 475.2 | 470.82 | 469 |
| August 26, 2025 | 468 | 468.84 | 468.84 | 469.04 | 464.82 | 370 |
| August 22, 2025 | 473 | 478.35 | 477.18 | 478.37 | 469.76 | 668 |
| August 21, 2025 | 480.46 | 469.83 | 469.83 | 480.58 | 462.42 | 2,650 |
| August 20, 2025 | 479.2 | 482.16 | 482.16 | 482.94 | 478.1 | 956 |
| August 19, 2025 | 481.18 | 478.84 | 478.84 | 484.16 | 478.01 | 323 |
| August 18, 2025 | 481.9 | 486.24 | 486.24 | 486.81 | 479.52 | 492 |
| August 15, 2025 | 478.6 | 479.19 | 479.19 | 482 | 476.99 | 210 |
| August 14, 2025 | 485.17 | 475.95 | 475.95 | 485.17 | 474.45 | 1,833 |
| August 13, 2025 | 483.2 | 477.6 | 477.6 | 483.2 | 475.16 | 9,992 |
| August 12, 2025 | 476.83 | 478.7 | 478.7 | 478.7 | 473.57 | 1,472 |
| August 11, 2025 | 472 | 470.82 | 470.82 | 474.96 | 469.04 | 636 |
| August 08, 2025 | 471.5 | 470.74 | 470.74 | 473.62 | 469.83 | 1,305 |
| August 07, 2025 | 475.33 | 466.01 | 466.01 | 479.62 | 464.23 | 1,247 |
| August 06, 2025 | 479.5 | 477.11 | 477.11 | 480.64 | 474.88 | 1,120 |
| August 05, 2025 | 484.97 | 482.97 | 482.97 | 485.99 | 478.41 | 249 |
| August 04, 2025 | 486.15 | 483.51 | 483.51 | 489.42 | 481.71 | 636 |
| August 01, 2025 | 481.67 | 477.94 | 477.94 | 485.75 | 473.27 | 5,655 |
| July 31, 2025 | 498 | 487.82 | 487.82 | 500 | 487.5 | 935 |
| July 30, 2025 | 500 | 501.15 | 501.15 | 502.55 | 497.2 | 967 |
| July 29, 2025 | 496.29 | 498.19 | 498.19 | 501.49 | 496.29 | 1,300 |
| July 28, 2025 | 496.81 | 496.66 | 496.66 | 502.29 | 493.01 | 1,813 |
| July 25, 2025 | 489.51 | 493.45 | 493.45 | 497.55 | 489.51 | 338 |
| July 24, 2025 | 501.95 | 488.6 | 488.6 | 505.25 | 487.99 | 2,304 |
| July 23, 2025 | 514 | 495.95 | 495.95 | 530.82 | 493 | 3,071 |
| July 22, 2025 | 517.34 | 513.02 | 513.02 | 519.77 | 508.98 | 2,069 |
| July 21, 2025 | 518.09 | 519.82 | 519.44 | 523.19 | 517.3 | 250 |
| July 18, 2025 | 516.5 | 516.25 | 516.25 | 521 | 514.06 | 377 |
| July 17, 2025 | 513 | 514.26 | 514.26 | 517.43 | 509.8 | 1,032 |
| July 16, 2025 | 510.69 | 512.65 | 512.65 | 515 | 506.31 | 328 |
| July 15, 2025 | 515.43 | 513.14 | 513.14 | 520.47 | 511.44 | 434 |
| July 14, 2025 | 510.24 | 519.07 | 519.07 | 521.24 | 509 | 493 |
| July 11, 2025 | 524.92 | 511 | 511 | 524.92 | 510.83 | 60,241 |
| July 10, 2025 | 527.4 | 526.48 | 526.48 | 529 | 521 | 461 |
| July 09, 2025 | 528.55 | 528.27 | 528.27 | 533 | 524.2 | 7,016 |
| July 08, 2025 | 535.65 | 532.86 | 532.86 | 539.8 | 525.79 | 656 |
| July 07, 2025 | 532.86 | 543.31 | 543.31 | 544.01 | 532.86 | 1,105 |
| July 03, 2025 | 544.86 | 544.54 | 544.54 | 547.65 | 541.06 | 352 |
| July 02, 2025 | 540.41 | 543.6 | 543.6 | 550 | 535.34 | 513 |