490.51
-2.67(-0.54%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 492 | 490.51 | 495.12 | 495.3 | 484.25 | 486 |
| October 16, 2025 | 499.99 | 493.18 | 493.61 | 501.55 | 493.13 | 239 |
| October 15, 2025 | 505.19 | 496.98 | 496.98 | 505.5 | 486 | 1,814 |
| October 14, 2025 | 502.92 | 502.16 | 502.16 | 506.45 | 497.01 | 867 |
| October 13, 2025 | 504.08 | 503.78 | 503.78 | 507.07 | 500 | 1,108 |
| October 10, 2025 | 508.31 | 509.8 | 509.8 | 513.23 | 500.64 | 2,139 |
| October 09, 2025 | 515 | 507.84 | 507.84 | 515 | 507.63 | 895 |
| October 08, 2025 | 510.99 | 514.07 | 514.07 | 516 | 508.5 | 1,038 |
| October 07, 2025 | 515.54 | 511.72 | 511.72 | 520 | 509.42 | 1,784 |
| October 06, 2025 | 505.03 | 512.26 | 512.26 | 515.07 | 504.45 | 1,678 |
| October 03, 2025 | 500.99 | 506.05 | 505.05 | 506.81 | 497.67 | 672 |
| October 02, 2025 | 499.7 | 499.41 | 499.41 | 504 | 497.56 | 1,925 |
| October 01, 2025 | 498.86 | 503.19 | 503.19 | 504.03 | 495.96 | 1,223 |
| September 30, 2025 | 494 | 499.16 | 499.34 | 499.94 | 489.01 | 1,288 |
| September 29, 2025 | 491 | 493.27 | 493.27 | 499.4 | 490.21 | 2,618 |
| September 26, 2025 | 485.52 | 486.62 | 486.26 | 490.56 | 483.87 | 863 |
| September 25, 2025 | 487.86 | 484.95 | 484.95 | 491.67 | 484.2 | 871 |
| September 24, 2025 | 487.01 | 488.8 | 488.8 | 495.16 | 484.75 | 1,582 |
| September 23, 2025 | 479.5 | 481.73 | 481.73 | 485.81 | 478.85 | 1,101 |
| September 22, 2025 | 474.33 | 478.04 | 478.04 | 478.8 | 472 | 1,918 |
| September 19, 2025 | 471.36 | 473.91 | 473.91 | 477 | 471.36 | 611 |
| September 18, 2025 | 472.8 | 470.54 | 470.54 | 474.48 | 468.13 | 932 |
| September 17, 2025 | 473.03 | 475.05 | 475.05 | 477.27 | 472 | 690 |
| September 16, 2025 | 470.75 | 475.18 | 475.18 | 478.52 | 470.64 | 955 |
| September 15, 2025 | 469 | 471.94 | 471.94 | 474.07 | 468.84 | 1,796 |
| September 12, 2025 | 469.33 | 471.87 | 471.87 | 472.47 | 467.04 | 789 |
| September 11, 2025 | 464 | 470.98 | 470.98 | 472.15 | 462.1 | 1,366 |
| September 10, 2025 | 456.5 | 463.95 | 464.01 | 464.2 | 454.71 | 980 |
| September 09, 2025 | 459.09 | 455.04 | 455.04 | 459.09 | 452.71 | 209 |
| September 08, 2025 | 464.98 | 454.28 | 458.87 | 464.98 | 453.37 | 718 |
| September 05, 2025 | 456.48 | 461.32 | 461.61 | 462.39 | 454.48 | 604 |
| September 04, 2025 | 448.99 | 455.49 | 455.49 | 455.51 | 448.27 | 1,059 |
| September 03, 2025 | 451.64 | 447.44 | 447.44 | 451.95 | 446.55 | 1,202 |
| September 02, 2025 | 453.58 | 451.15 | 451.15 | 455.61 | 447.31 | 1,236 |
| August 29, 2025 | 455.93 | 456.12 | 456.12 | 459.69 | 453.95 | 249 |
| August 28, 2025 | 455.8 | 455.16 | 455.16 | 457.47 | 450.28 | 1,516 |
| August 27, 2025 | 457.78 | 457.28 | 457.28 | 459.46 | 455 | 1,454 |
| August 26, 2025 | 445.72 | 454.78 | 454.78 | 456.36 | 445.28 | 1,510 |
| August 22, 2025 | 447.13 | 449.51 | 449.51 | 452.29 | 443.01 | 1,232 |
| August 21, 2025 | 446.89 | 448.1 | 448.1 | 448.46 | 443.67 | 890 |
| August 20, 2025 | 437 | 443.78 | 443.78 | 446.65 | 436.92 | 951 |
| August 19, 2025 | 442 | 441.61 | 441.61 | 444.31 | 438 | 14,296 |
| August 18, 2025 | 438.99 | 443.27 | 443.27 | 444 | 431 | 1,056 |
| August 15, 2025 | 438.72 | 438.02 | 439.17 | 441.1 | 436.5 | 340 |
| August 14, 2025 | 442 | 436.45 | 436.45 | 443.9 | 435.55 | 1,420 |
| August 13, 2025 | 431.56 | 439.34 | 439.34 | 439.35 | 424.05 | 1,011 |
| August 12, 2025 | 426 | 427.49 | 427.49 | 428.79 | 424.6 | 562 |
| August 11, 2025 | 425.37 | 425.7 | 425.7 | 427.49 | 422 | 1,139 |
| August 08, 2025 | 432.8 | 425.72 | 425.46 | 433.55 | 424.11 | 3,280 |
| August 07, 2025 | 433.99 | 430.6 | 430.15 | 435.58 | 428.13 | 1,317 |
| August 06, 2025 | 428.53 | 434.1 | 434.1 | 436.24 | 427 | 2,244 |
| August 05, 2025 | 424.17 | 427.38 | 427.38 | 430.06 | 423 | 1,276 |
| August 04, 2025 | 421.88 | 420.03 | 420.03 | 423.21 | 410 | 995 |
| August 01, 2025 | 418.88 | 421.5 | 421.5 | 423.21 | 417.73 | 1,155 |
| July 31, 2025 | 417.52 | 420.21 | 420.21 | 421.59 | 412.57 | 1,359 |
| July 30, 2025 | 420.9 | 420.78 | 420.78 | 422.99 | 419 | 1,005 |
| July 29, 2025 | 423.1 | 417.6 | 417.6 | 424 | 417.6 | 1,569 |
| July 28, 2025 | 424.08 | 422.31 | 422.31 | 428.98 | 421.6 | 4,204 |
| July 25, 2025 | 420.19 | 424.97 | 424.82 | 425.41 | 418.53 | 2,903 |
| July 24, 2025 | 421.06 | 424.86 | 424.86 | 426.94 | 420.35 | 4,472 |