754.89
+19.49(+2.65%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 741.68 | 754.89 | 754.89 | 761.57 | 740.37 | 1.46M |
| August 21, 2025 | 739.36 | 735.4 | 735.4 | 741.5 | 732.11 | 952,700 |
| August 20, 2025 | 750.8 | 749.49 | 749.49 | 753.44 | 738.18 | 1.37M |
| August 19, 2025 | 751.54 | 743.61 | 743.61 | 755.69 | 741.71 | 1.12M |
| August 18, 2025 | 739.67 | 747.55 | 747.55 | 748 | 739.44 | 1.09M |
| August 15, 2025 | 738.5 | 742.16 | 742.16 | 747.15 | 736.66 | 1.64M |
| August 14, 2025 | 747.28 | 755.21 | 755.21 | 757 | 744.56 | 1.58M |
| August 13, 2025 | 750.63 | 755.57 | 755.57 | 756.2 | 747.54 | 2.01M |
| August 12, 2025 | 725.53 | 741.79 | 741.79 | 743.35 | 723.48 | 1.46M |
| August 11, 2025 | 724 | 721.31 | 721.31 | 731.86 | 719.52 | 1.18M |
| August 08, 2025 | 712.41 | 722.32 | 722.32 | 723.5 | 710.45 | 1.04M |
| August 07, 2025 | 714.02 | 713.12 | 713.12 | 716.9 | 706.62 | 1.72M |
| August 06, 2025 | 687.65 | 690.96 | 690.96 | 692.43 | 685.44 | 1.22M |
| August 05, 2025 | 694.72 | 689.63 | 689.63 | 695.63 | 684.24 | 1.26M |
| August 04, 2025 | 695.58 | 699.36 | 699.36 | 699.45 | 692.9 | 1.03M |
| August 01, 2025 | 690 | 689.82 | 689.82 | 693.43 | 683.48 | 1.63M |
| July 31, 2025 | 706.4 | 694.71 | 694.71 | 707.54 | 691.21 | 2.89M |
| July 30, 2025 | 716.89 | 721.45 | 721.45 | 724.02 | 715.5 | 1.39M |
| July 29, 2025 | 722.73 | 718.49 | 718.49 | 726.92 | 715.7 | 2.29M |
| July 28, 2025 | 735.15 | 729.99 | 728.41 | 735.41 | 728.49 | 2.25M |
| July 25, 2025 | 709.14 | 711.25 | 711.25 | 713.15 | 706.6 | 2.31M |
| July 24, 2025 | 723.01 | 725.08 | 725.08 | 726.63 | 718.36 | 2.04M |
| July 23, 2025 | 715.21 | 716.93 | 716.93 | 719.97 | 708.13 | 3.38M |
| July 22, 2025 | 718.31 | 705.48 | 705.48 | 719.06 | 701.19 | 3.43M |
| July 21, 2025 | 731 | 719.68 | 719.68 | 732.9 | 719.32 | 2.65M |
| July 18, 2025 | 752.08 | 734.58 | 734.58 | 752.09 | 734.33 | 2.57M |
| July 17, 2025 | 746.82 | 744.91 | 744.91 | 756.85 | 742 | 4.08M |
| July 16, 2025 | 754.36 | 754.45 | 754.45 | 760.9 | 730.6 | 10.79M |
| July 15, 2025 | 822.98 | 823.02 | 823.02 | 826.56 | 814.21 | 2.1M |
| July 14, 2025 | 797.62 | 806.73 | 806.73 | 812.77 | 789.87 | 1.46M |
| July 11, 2025 | 797.07 | 801.93 | 801.93 | 803.19 | 796.52 | 932,666 |
| July 10, 2025 | 808.93 | 802.09 | 802.09 | 811.1 | 798 | 1.5M |
| July 09, 2025 | 792.91 | 799.83 | 799.83 | 800.9 | 792.47 | 1.33M |
| July 08, 2025 | 782.66 | 794.1 | 794.1 | 798.39 | 778.73 | 1.33M |
| July 07, 2025 | 785.46 | 785.09 | 785.09 | 793.49 | 783.8 | 1.36M |
| July 03, 2025 | 786.97 | 794.5 | 794.5 | 798.53 | 786.61 | 910,715 |
| July 02, 2025 | 776.24 | 799.59 | 799.59 | 800.5 | 772.86 | 1.38M |
| July 01, 2025 | 788.05 | 790.47 | 790.47 | 795.5 | 782.54 | 1.07M |
| June 30, 2025 | 796.48 | 801.39 | 801.39 | 802.44 | 794.04 | 1.08M |
| June 27, 2025 | 802.94 | 795.95 | 795.95 | 805.49 | 788.45 | 1.2M |
| June 26, 2025 | 799.76 | 798.09 | 798.09 | 800.88 | 786.5 | 1.71M |
| June 25, 2025 | 816.75 | 815.24 | 815.24 | 819.54 | 806.22 | 1.4M |
| June 24, 2025 | 786.11 | 813.36 | 813.36 | 813.46 | 786.11 | 2.04M |
| June 23, 2025 | 761.26 | 779.72 | 779.72 | 780.75 | 759.81 | 1.3M |
| June 20, 2025 | 768.37 | 756.53 | 756.53 | 769.01 | 736.25 | 2.3M |
| June 18, 2025 | 764.73 | 761.64 | 761.64 | 768 | 754.24 | 1.37M |
| June 17, 2025 | 766.78 | 759.86 | 759.86 | 773.21 | 758.21 | 1.42M |
| June 16, 2025 | 766.37 | 775.23 | 775.23 | 779.19 | 765.98 | 1.45M |
| June 13, 2025 | 766.89 | 761 | 761 | 772.93 | 759.87 | 1.74M |
| June 12, 2025 | 785.44 | 786.21 | 786.21 | 789.57 | 782.34 | 999,568 |
| June 11, 2025 | 790.05 | 784.09 | 784.09 | 797.25 | 780.69 | 1.37M |
| June 10, 2025 | 779.11 | 784.97 | 784.97 | 788.29 | 776.49 | 1.72M |
| June 09, 2025 | 757.06 | 770.2 | 770.2 | 782.2 | 757.06 | 1.77M |
| June 06, 2025 | 756.06 | 753.02 | 753.02 | 762.1 | 752.8 | 1.35M |
| June 05, 2025 | 754.13 | 747.76 | 747.76 | 756.46 | 744 | 1.51M |
| June 04, 2025 | 751.18 | 742.78 | 742.78 | 752.77 | 740.41 | 1.16M |
| June 03, 2025 | 732.66 | 747.25 | 747.25 | 748.55 | 732.2 | 1.09M |
| June 02, 2025 | 733.29 | 746.53 | 746.53 | 746.95 | 732.66 | 812,602 |
| May 30, 2025 | 745.01 | 736.77 | 736.77 | 745.96 | 723 | 1.79M |
| May 29, 2025 | 757.83 | 747.07 | 747.07 | 759.55 | 744.84 | 1.17M |