494.89
+8.615(+1.77%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 08, 2025 | 507.37 | 511.17 | 511.17 | 513.11 | 507 | 402 |
| July 07, 2025 | 520.97 | 518.01 | 518.01 | 520.97 | 508.86 | 3,789 |
| July 03, 2025 | 521.52 | 521.14 | 521.14 | 523.35 | 519.2 | 1,444 |
| July 02, 2025 | 508.88 | 514.56 | 514.56 | 515.6 | 507.95 | 10,450 |
| July 01, 2025 | 507 | 509.49 | 509.49 | 513.79 | 495.7 | 2,203 |
| June 30, 2025 | 514.1 | 508.62 | 508.62 | 514.1 | 506.7 | 4,337 |
| June 27, 2025 | 510 | 513.92 | 512.3 | 514.41 | 506.81 | 1,026 |
| June 26, 2025 | 509.2 | 506.88 | 505.28 | 509.63 | 503.57 | 1,203 |
| June 25, 2025 | 518 | 504.47 | 504.47 | 518 | 503.61 | 439 |
| June 24, 2025 | 516.48 | 512.06 | 512.06 | 518.3 | 508 | 179 |
| June 23, 2025 | 508.02 | 521.79 | 521.79 | 529.5 | 505.59 | 786 |
| June 20, 2025 | 529.15 | 520.09 | 520.09 | 530 | 520.09 | 1,320 |
| June 18, 2025 | 523.48 | 529.48 | 529.48 | 531.23 | 521.29 | 163 |
| June 17, 2025 | 521 | 524.22 | 524.22 | 524.91 | 520.31 | 195 |
| June 16, 2025 | 515 | 523.7 | 523.7 | 525.92 | 511.52 | 627 |
| June 13, 2025 | 514.09 | 515.53 | 515.53 | 516.42 | 511.28 | 1,835 |
| June 12, 2025 | 521.84 | 519.34 | 519.34 | 521.84 | 514.7 | 492 |
| June 11, 2025 | 520 | 518.48 | 518.48 | 520 | 513.54 | 475 |
| June 10, 2025 | 523.77 | 515.5 | 515.5 | 523.77 | 510.56 | 1,060 |
| June 09, 2025 | 521 | 524.94 | 524.94 | 524.94 | 517.51 | 522 |
| June 06, 2025 | 519.4 | 523.52 | 523.52 | 524.55 | 517.84 | 427 |
| June 05, 2025 | 511.53 | 514.02 | 514.14 | 514.47 | 507.11 | 3,383 |
| June 04, 2025 | 513.07 | 511.02 | 511.02 | 515.69 | 509.75 | 570 |
| June 03, 2025 | 508.92 | 512.52 | 512.52 | 513.12 | 506.11 | 222 |
| June 02, 2025 | 506.16 | 505.97 | 505.97 | 506.95 | 501.39 | 210 |
| May 30, 2025 | 509.8 | 508.98 | 508.98 | 511.56 | 500.83 | 94 |
| May 29, 2025 | 510.25 | 508.62 | 508.62 | 511 | 504.86 | 75 |