459.93
+7.2899(+1.61%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 454.06 | 459.05 | 459.05 | 462.28 | 451.76 | 253 |
October 01, 2025 | 455.39 | 452.64 | 452.64 | 456 | 447.87 | 615 |
September 30, 2025 | 464.5 | 457 | 457 | 464.5 | 455.05 | 756 |
September 29, 2025 | 466.42 | 465.26 | 463.64 | 468.4 | 464.22 | 446 |
September 26, 2025 | 470.49 | 464.25 | 465.43 | 470.86 | 464.25 | 4,986 |
September 25, 2025 | 472.5 | 466.53 | 466.53 | 472.5 | 464 | 5,366 |
September 24, 2025 | 474.65 | 472.29 | 472.29 | 476.76 | 469.45 | 2,168 |
September 23, 2025 | 471.35 | 469.2 | 469.2 | 474.16 | 468.54 | 225 |
September 22, 2025 | 469 | 466.39 | 466.39 | 471.97 | 465.1 | 579 |
September 19, 2025 | 476 | 472.38 | 472.38 | 477.02 | 469.51 | 655 |
September 18, 2025 | 475.71 | 477 | 477 | 477.5 | 467.25 | 1,742 |
September 17, 2025 | 470.02 | 470.25 | 470.25 | 475.25 | 469.58 | 296 |
September 16, 2025 | 472 | 469.2 | 469.2 | 475.31 | 467.8 | 260 |
September 15, 2025 | 472.96 | 468.83 | 468.83 | 472.96 | 464.03 | 355 |
September 12, 2025 | 475.41 | 471.63 | 471.63 | 475.41 | 469.76 | 227 |
September 11, 2025 | 470.93 | 474.93 | 474.93 | 477.2 | 470.93 | 177 |
September 10, 2025 | 474 | 474.97 | 474.97 | 478.45 | 472.95 | 339 |
September 09, 2025 | 482.56 | 472.65 | 472.65 | 482.56 | 471.01 | 154 |
September 08, 2025 | 473.87 | 476.38 | 476.38 | 476.78 | 472.71 | 964 |
September 05, 2025 | 465 | 471.72 | 473.72 | 477.78 | 465 | 248 |
September 04, 2025 | 470.08 | 468.78 | 468.78 | 471.05 | 467.05 | 274 |
September 03, 2025 | 474 | 471.22 | 471.22 | 477.53 | 467.71 | 160 |
September 02, 2025 | 472.88 | 480.33 | 480.33 | 480.87 | 470.18 | 215 |
August 29, 2025 | 486 | 481.05 | 481.05 | 488.36 | 475.13 | 1,002 |
August 28, 2025 | 495 | 491.98 | 491.98 | 495 | 490.27 | 352 |
August 27, 2025 | 486.1 | 490.48 | 490.48 | 490.48 | 484.51 | 1,751 |
August 26, 2025 | 488.96 | 483.57 | 483.57 | 490.26 | 480.72 | 301 |
August 22, 2025 | 487.73 | 494.89 | 494.89 | 498.8 | 487.73 | 355 |
August 21, 2025 | 490.45 | 486.27 | 486.27 | 491.5 | 485.34 | 651 |
August 20, 2025 | 485 | 490.88 | 490.88 | 495.6 | 485 | 673 |
August 19, 2025 | 492 | 489.73 | 489.73 | 498.49 | 489.73 | 656 |
August 18, 2025 | 495 | 489.55 | 490.58 | 495 | 479.58 | 527 |
August 15, 2025 | 480.98 | 489 | 489 | 490.63 | 474.22 | 331 |
August 14, 2025 | 514 | 478.31 | 478.31 | 514 | 470.81 | 3,998 |
August 13, 2025 | 506 | 509.99 | 509.99 | 512.42 | 501 | 104 |
August 12, 2025 | 509.34 | 504.68 | 504.68 | 512.38 | 503.77 | 433 |
August 11, 2025 | 514.32 | 511.79 | 511.79 | 515.37 | 504.6 | 414 |
August 08, 2025 | 505.49 | 512.04 | 512.07 | 515.9 | 505.49 | 1,174 |
August 07, 2025 | 509.5 | 511.2 | 511.2 | 514.03 | 505.91 | 209 |
August 06, 2025 | 509.94 | 508.5 | 508.5 | 513.6 | 505.67 | 1,449 |
August 05, 2025 | 512 | 508.26 | 508.26 | 512.2 | 505 | 588 |
August 04, 2025 | 503.94 | 505.91 | 505.91 | 512.01 | 498.27 | 457 |
August 01, 2025 | 520 | 518.77 | 518.77 | 520.55 | 507.81 | 3,359 |
July 31, 2025 | 515.04 | 523.68 | 523.68 | 524.76 | 512.85 | 1,726 |
July 30, 2025 | 509.11 | 511.75 | 511.75 | 513.76 | 508.52 | 132 |
July 29, 2025 | 506.51 | 510.32 | 510.32 | 513.75 | 506.49 | 265 |
July 28, 2025 | 520.05 | 513.98 | 513.98 | 520.05 | 510.7 | 774 |
July 25, 2025 | 515 | 515.25 | 515.25 | 515.27 | 509.33 | 597 |
July 24, 2025 | 512.73 | 515.2 | 515.2 | 517.11 | 511.75 | 392 |
July 23, 2025 | 508.14 | 509.9 | 509.9 | 512.93 | 505.91 | 895 |
July 22, 2025 | 495.95 | 506.61 | 506.61 | 506.61 | 495.95 | 532 |
July 21, 2025 | 502 | 503.99 | 503.99 | 505.12 | 502 | 291 |
July 18, 2025 | 502.37 | 498.29 | 498.29 | 504.58 | 498 | 835 |
July 17, 2025 | 509 | 503.56 | 503.56 | 512.83 | 493.45 | 1,215 |
July 16, 2025 | 502.13 | 505.85 | 505.85 | 508.14 | 499.16 | 645 |
July 15, 2025 | 507.65 | 506.89 | 506.89 | 510.8 | 504.57 | 1,159 |
July 14, 2025 | 508.67 | 504.3 | 504.3 | 512.5 | 502.42 | 2,622 |
July 11, 2025 | 514.2 | 515.26 | 515.26 | 515.68 | 510.79 | 106 |
July 10, 2025 | 509 | 526.87 | 526.87 | 527.93 | 509 | 231 |
July 09, 2025 | 510.63 | 509.96 | 509.96 | 512.29 | 500.1 | 1,242 |