578.64
+3.42(+0.59%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 582.01 | 578.64 | 578.64 | 586 | 575.9 | 6,038 |
| August 15, 2025 | 571.29 | 571.47 | 570.59 | 584 | 571.07 | 1,018 |
| August 14, 2025 | 561.57 | 569.98 | 572.66 | 572.72 | 549.07 | 3,005 |
| August 13, 2025 | 558.35 | 558.41 | 558.41 | 565 | 553.06 | 2,136 |
| August 12, 2025 | 547.75 | 554.65 | 554.65 | 562.37 | 547 | 1,619 |
| August 11, 2025 | 558 | 566.61 | 566.61 | 570.96 | 552.97 | 430 |
| August 08, 2025 | 567.79 | 564.78 | 564.78 | 567.79 | 555.55 | 426 |
| August 07, 2025 | 555.5 | 563.97 | 563.97 | 565.19 | 554.99 | 1,482 |
| August 06, 2025 | 568.38 | 555.27 | 555.27 | 569.47 | 553.01 | 594 |
| August 05, 2025 | 567.99 | 572.95 | 572.95 | 579.51 | 567.99 | 577 |
| August 04, 2025 | 562 | 568.92 | 568.92 | 575.16 | 562 | 510 |
| August 01, 2025 | 550 | 563.2 | 563.2 | 590.35 | 546 | 807 |
| July 31, 2025 | 550.76 | 552.86 | 552.86 | 558.31 | 548.78 | 716 |
| July 30, 2025 | 558.14 | 560.47 | 560.47 | 568 | 549 | 251 |
| July 29, 2025 | 556 | 557.09 | 557.09 | 559.8 | 550 | 45,451 |
| July 28, 2025 | 559.97 | 565.87 | 565.87 | 567.75 | 559.57 | 97 |
| July 25, 2025 | 565.14 | 559.73 | 559.73 | 565.41 | 557.24 | 282 |
| July 24, 2025 | 576.96 | 576.21 | 576.21 | 576.96 | 569.18 | 64 |
| July 23, 2025 | 563.25 | 575.99 | 575.99 | 576.81 | 563.25 | 1,589 |
| July 22, 2025 | 545 | 557.99 | 557.99 | 562.01 | 544.48 | 1,077 |
| July 21, 2025 | 543.6 | 546.68 | 546.68 | 552.99 | 541.55 | 5,408 |
| July 18, 2025 | 546.3 | 543.21 | 544.3 | 552 | 540.27 | 17,925 |
| July 17, 2025 | 545 | 550.14 | 549 | 552.76 | 543.55 | 223 |
| July 16, 2025 | 550 | 553.2 | 553.2 | 555.78 | 548.96 | 137 |
| July 15, 2025 | 574.75 | 550 | 550 | 574.75 | 549.68 | 341 |
| July 14, 2025 | 567.74 | 572.63 | 572.63 | 573 | 563.6 | 206 |
| July 11, 2025 | 556.99 | 559.83 | 559.83 | 564.65 | 551.2 | 224 |
| July 10, 2025 | 554.38 | 560.57 | 560.57 | 565.78 | 551 | 407 |
| July 09, 2025 | 555.15 | 554.26 | 554.26 | 559.08 | 546.35 | 630 |
| July 08, 2025 | 538.5 | 555.6 | 555.6 | 559.23 | 537 | 160 |
| July 07, 2025 | 546.5 | 534.22 | 534.22 | 551.36 | 534.22 | 127 |
| July 03, 2025 | 549.97 | 547.19 | 547.19 | 551 | 546 | 151 |
| July 02, 2025 | 533.66 | 541.41 | 541.41 | 551 | 532.77 | 3,736 |
| July 01, 2025 | 525 | 540.16 | 540.16 | 547.27 | 520.95 | 446 |
| June 30, 2025 | 516.5 | 521.22 | 521.22 | 524.89 | 516.5 | 155 |
| June 27, 2025 | 519.14 | 524.87 | 524.87 | 528.69 | 515.97 | 254 |
| June 26, 2025 | 520.81 | 519.28 | 519.28 | 529.74 | 514.65 | 180 |
| June 25, 2025 | 522.5 | 519.25 | 519.25 | 522.5 | 516.5 | 142 |
| June 24, 2025 | 515.79 | 522.09 | 522.09 | 525.91 | 515.79 | 345 |
| June 23, 2025 | 497.13 | 511.88 | 511.88 | 515.3 | 497.13 | 214 |
| June 20, 2025 | 513.05 | 511.39 | 511.39 | 522 | 509.03 | 300 |
| June 18, 2025 | 509 | 515.21 | 515.21 | 518.61 | 504.91 | 145 |
| June 17, 2025 | 524.01 | 521.06 | 521.06 | 524.01 | 512.77 | 461 |
| June 16, 2025 | 537 | 531.43 | 531.43 | 538.8 | 524.03 | 357 |
| June 13, 2025 | 509.33 | 523.93 | 523.93 | 525.64 | 508.79 | 145,833 |
| June 12, 2025 | 516 | 522.71 | 522.71 | 522.9 | 513.38 | 154 |
| June 11, 2025 | 525.77 | 522.87 | 522.87 | 527.43 | 519.3 | 483 |
| June 10, 2025 | 518.19 | 528.14 | 528.14 | 529.37 | 518.18 | 877 |
| June 09, 2025 | 495.5 | 504.59 | 504.59 | 513.9 | 495.5 | 1,066 |
| June 06, 2025 | 490 | 496.01 | 496.01 | 499.8 | 485.45 | 1,532 |
| June 05, 2025 | 488.95 | 486.71 | 486.71 | 491.09 | 477.01 | 3,331 |
| June 04, 2025 | 490 | 487.3 | 487.3 | 499.5 | 486.61 | 2,552 |
| June 03, 2025 | 492.19 | 493.79 | 493.96 | 499.7 | 485.3 | 2,245 |
| June 02, 2025 | 496 | 487.33 | 487.33 | 501.81 | 481.41 | 2,661 |
| May 30, 2025 | 531 | 490.26 | 489.13 | 531 | 485 | 6,792 |
| May 29, 2025 | 594.82 | 597.12 | 597.12 | 598.1 | 594.82 | 44 |
| May 28, 2025 | 601.01 | 600.32 | 600.32 | 607.5 | 598.88 | 328 |
| May 27, 2025 | 594.12 | 597.02 | 597.02 | 607.78 | 592 | 243 |
| May 23, 2025 | 586.85 | 590.1 | 590.1 | 590.1 | 582.21 | 348 |
| May 22, 2025 | 601.78 | 594.51 | 594.51 | 605.34 | 592 | 417 |