486.24
+7.05(+1.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 01, 2025 | 544.23 | 540.5 | 540.5 | 544.98 | 532.68 | 525 |
| June 30, 2025 | 537.97 | 541.04 | 541.04 | 541.84 | 534.29 | 260 |
| June 27, 2025 | 536.49 | 542.12 | 542.12 | 543.29 | 535 | 498 |
| June 26, 2025 | 529 | 534.25 | 534.25 | 539.38 | 525.96 | 349 |
| June 25, 2025 | 524.3 | 524.8 | 524.8 | 528.11 | 522 | 312 |
| June 24, 2025 | 519.77 | 514.17 | 514.17 | 521.55 | 511.4 | 650 |
| June 23, 2025 | 507 | 511.24 | 511.24 | 511.78 | 503.5 | 972 |
| June 20, 2025 | 506.2 | 510.93 | 510.93 | 514.89 | 506.2 | 212 |
| June 18, 2025 | 511.08 | 511.75 | 511.75 | 513.52 | 507.51 | 1,811 |
| June 17, 2025 | 517.06 | 513.07 | 513.07 | 517.4 | 510.85 | 34,768 |
| June 16, 2025 | 513.3 | 521.27 | 521.27 | 522.95 | 513.3 | 238 |
| June 13, 2025 | 505.63 | 516.14 | 516.14 | 517.93 | 500.5 | 1,626 |
| June 12, 2025 | 519.24 | 515.85 | 515.85 | 522 | 511.89 | 430 |
| June 11, 2025 | 532.2 | 524.84 | 524.84 | 532.2 | 522.07 | 674 |
| June 10, 2025 | 525 | 526.22 | 526.22 | 532 | 520.23 | 4,996 |
| June 09, 2025 | 554.8 | 526.4 | 526.4 | 554.8 | 498.61 | 3,113 |
| June 06, 2025 | 561.29 | 557.1 | 557.1 | 564.12 | 556.41 | 742 |
| June 05, 2025 | 560.02 | 561.21 | 561.21 | 563.64 | 557.95 | 329 |
| June 04, 2025 | 544.28 | 557.71 | 557.71 | 559.15 | 544.28 | 396 |
| June 03, 2025 | 552.92 | 553.05 | 553.05 | 554.12 | 548.02 | 2,718 |
| June 02, 2025 | 559.49 | 550.66 | 550.61 | 559.49 | 543.95 | 267 |
| May 30, 2025 | 556 | 548.1 | 547.87 | 556 | 545.55 | 267 |
| May 29, 2025 | 561.51 | 556.78 | 556.78 | 562 | 554.52 | 498 |
| May 28, 2025 | 552.71 | 554.97 | 554.97 | 554.97 | 549.13 | 1,232 |
| May 27, 2025 | 542.06 | 552.51 | 552.51 | 553.25 | 542.06 | 539 |
| May 23, 2025 | 535.5 | 540.28 | 540.28 | 541.52 | 532.44 | 276 |
| May 22, 2025 | 546.87 | 543.85 | 543.85 | 546.87 | 540.73 | 1,166 |