849.46
+5.8(+0.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 819.73 | 843.66 | 843.66 | 849.99 | 819.73 | 452,502 |
| October 16, 2025 | 819.87 | 837.28 | 837.28 | 838.07 | 819.57 | 415,767 |
| October 15, 2025 | 799.91 | 815.61 | 815.61 | 819.71 | 797.74 | 508,000 |
| October 14, 2025 | 798.76 | 812.95 | 812.95 | 813.37 | 793.6 | 336,347 |
| October 13, 2025 | 796.73 | 799.56 | 799.56 | 810.16 | 794.9 | 172,627 |
| October 10, 2025 | 803.02 | 796.92 | 796.92 | 805.15 | 793.45 | 199,900 |
| October 09, 2025 | 796.53 | 804.9 | 804.9 | 808.43 | 796.53 | 222,953 |
| October 08, 2025 | 800.64 | 798.94 | 798.94 | 807.91 | 791 | 312,405 |
| October 07, 2025 | 785.76 | 797.35 | 797.35 | 798 | 782.82 | 220,789 |
| October 06, 2025 | 796.28 | 787.94 | 787.94 | 803.52 | 787.26 | 281,446 |
| October 03, 2025 | 798.35 | 800 | 800 | 803.74 | 790.85 | 353,761 |
| October 02, 2025 | 782.93 | 791.59 | 791.59 | 793.47 | 777.41 | 502,377 |
| October 01, 2025 | 775.92 | 767.33 | 767.33 | 786.2 | 763.52 | 508,344 |
| September 30, 2025 | 729.55 | 737.56 | 737.56 | 741.05 | 721.69 | 343,808 |
| September 29, 2025 | 716.01 | 719.04 | 719.04 | 721.62 | 713.45 | 284,200 |
| September 26, 2025 | 710 | 711.62 | 711.62 | 720.82 | 710 | 210,235 |
| September 25, 2025 | 723.25 | 711.09 | 711.09 | 723.25 | 698.92 | 394,200 |
| September 24, 2025 | 734.95 | 729.76 | 729.76 | 734.95 | 724.98 | 174,520 |
| September 23, 2025 | 736.81 | 734.39 | 734.39 | 742.07 | 733.03 | 258,400 |
| September 22, 2025 | 734.95 | 740.03 | 740.03 | 744.42 | 734.7 | 272,800 |
| September 19, 2025 | 737 | 736.76 | 736.76 | 739.51 | 727.2 | 730,400 |
| September 18, 2025 | 731.47 | 731.77 | 731.77 | 737.87 | 724.97 | 383,633 |
| September 17, 2025 | 750.29 | 734.35 | 734.35 | 755.67 | 731.48 | 417,145 |
| September 16, 2025 | 753.9 | 752.32 | 752.32 | 759.79 | 746.05 | 317,700 |
| September 15, 2025 | 757.99 | 756.83 | 756.83 | 758.65 | 745.91 | 364,300 |
| September 12, 2025 | 758.44 | 756.38 | 756.38 | 767.97 | 752.05 | 339,300 |
| September 11, 2025 | 764.75 | 763.52 | 763.52 | 773.29 | 745.82 | 367,600 |
| September 10, 2025 | 773.66 | 762.89 | 762.89 | 779.03 | 761.32 | 360,635 |
| September 09, 2025 | 762.39 | 767 | 767 | 769.22 | 757.9 | 345,845 |
| September 08, 2025 | 757.48 | 768 | 768 | 768.02 | 750.33 | 344,833 |
| September 05, 2025 | 739.77 | 750.78 | 750.78 | 754 | 739.23 | 486,005 |
| September 04, 2025 | 735.91 | 733.66 | 733.66 | 742.52 | 729.74 | 544,100 |
| September 03, 2025 | 710.99 | 722.01 | 722.01 | 723.28 | 708.15 | 468,224 |
| September 02, 2025 | 712.01 | 706.41 | 706.41 | 713.35 | 697.87 | 348,900 |
| August 29, 2025 | 705.33 | 712.2 | 712.2 | 716.62 | 702.42 | 353,600 |
| August 28, 2025 | 702.14 | 704.07 | 704.07 | 706.28 | 697.91 | 319,217 |
| August 27, 2025 | 708.09 | 707.96 | 707.96 | 710 | 700.64 | 333,732 |
| August 26, 2025 | 698.26 | 708.09 | 708.09 | 709.11 | 693.17 | 493,802 |
| August 25, 2025 | 685.54 | 677.32 | 677.32 | 702.24 | 674.54 | 546,315 |
| August 22, 2025 | 666.64 | 660 | 660 | 671.66 | 658.6 | 222,900 |
| August 21, 2025 | 659.68 | 663.73 | 663.73 | 670.71 | 659.26 | 281,442 |
| August 20, 2025 | 658.06 | 660.97 | 660.97 | 661.71 | 651.89 | 222,631 |
| August 19, 2025 | 659.42 | 656.89 | 656.89 | 659.42 | 650.01 | 324,000 |
| August 18, 2025 | 653.14 | 661.32 | 661.32 | 669.53 | 652.65 | 308,200 |
| August 15, 2025 | 647.9 | 653.83 | 653.83 | 654.31 | 645.17 | 413,741 |
| August 14, 2025 | 646.6 | 652.43 | 652.43 | 654 | 644.63 | 221,000 |
| August 13, 2025 | 640.19 | 646.6 | 646.6 | 651 | 637.04 | 481,113 |
| August 12, 2025 | 637.24 | 637.56 | 637.56 | 646.93 | 636.1 | 470,744 |
| August 11, 2025 | 648.71 | 638.9 | 638.9 | 651.1 | 631.47 | 662,524 |
| August 08, 2025 | 667.55 | 661.83 | 661.83 | 670.69 | 659.56 | 283,700 |
| August 07, 2025 | 674.55 | 672.35 | 672.35 | 675.44 | 667.13 | 333,600 |
| August 06, 2025 | 675.2 | 673.15 | 673.15 | 680.12 | 668.64 | 410,800 |
| August 05, 2025 | 694.8 | 674.9 | 674.9 | 696.21 | 674.84 | 476,300 |
| August 04, 2025 | 679.77 | 690.32 | 690.32 | 691.02 | 673.57 | 411,000 |
| August 01, 2025 | 672.58 | 673.8 | 673.8 | 680.91 | 661.08 | 633,642 |
| July 31, 2025 | 688.38 | 670.33 | 670.33 | 689.13 | 665 | 1.38M |
| July 30, 2025 | 599.39 | 598.89 | 598.89 | 608.28 | 596.01 | 565,265 |
| July 29, 2025 | 592.93 | 598.79 | 598.79 | 600 | 590.78 | 263,700 |
| July 28, 2025 | 595.59 | 595.19 | 595.19 | 598.73 | 592.85 | 371,100 |
| July 25, 2025 | 591 | 591.99 | 591.99 | 594.45 | 587.37 | 493,124 |