740.61
+12.2(+1.67%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 731 | 728.41 | 728.41 | 738.77 | 708.76 | 397,278 |
September 04, 2025 | 725.78 | 730.16 | 730.16 | 731.19 | 719 | 339,721 |
September 03, 2025 | 737.26 | 725.29 | 725.29 | 738 | 713.21 | 635,333 |
September 02, 2025 | 733.81 | 743.59 | 743.59 | 748.83 | 726 | 494,339 |
August 29, 2025 | 784.32 | 747.29 | 747.29 | 785.84 | 745.35 | 561,445 |
August 28, 2025 | 772.83 | 781.9 | 781.9 | 794.29 | 771.5 | 553,782 |
August 27, 2025 | 774.76 | 769.68 | 769.68 | 779.79 | 767 | 326,589 |
August 26, 2025 | 762.27 | 769.02 | 769.02 | 774.84 | 762.27 | 314,885 |
August 25, 2025 | 766.22 | 763.52 | 763.52 | 777.54 | 762.27 | 301,529 |
August 22, 2025 | 764.37 | 766.24 | 766.24 | 784.14 | 757.5 | 395,921 |
August 21, 2025 | 763 | 763.51 | 763.51 | 768 | 752.5 | 367,048 |
August 20, 2025 | 751.52 | 760.89 | 760.89 | 763.86 | 740.96 | 401,512 |
August 19, 2025 | 779.83 | 758.29 | 758.29 | 784 | 755 | 654,300 |
August 18, 2025 | 755.18 | 791.62 | 791.62 | 792.64 | 753.77 | 848,300 |
August 15, 2025 | 750.21 | 754.24 | 754.24 | 762 | 739.01 | 583,413 |
August 14, 2025 | 764.26 | 749.83 | 749.83 | 764.26 | 745 | 517,787 |
August 13, 2025 | 776.98 | 765.52 | 765.52 | 780 | 731.74 | 1.13M |
August 12, 2025 | 819.64 | 768.57 | 768.57 | 824.66 | 767.51 | 967,891 |
August 11, 2025 | 842.65 | 818.69 | 818.69 | 842.89 | 816.95 | 608,220 |
August 08, 2025 | 872.47 | 842.5 | 842.5 | 878.62 | 835.7 | 667,561 |
August 07, 2025 | 867.23 | 870.97 | 870.97 | 885 | 860.98 | 700,950 |
August 06, 2025 | 859.76 | 863.65 | 863.65 | 879.22 | 843.02 | 842,126 |
August 05, 2025 | 818 | 867.12 | 867.12 | 885.92 | 802.96 | 2.51M |
August 04, 2025 | 751.04 | 744.88 | 744.88 | 755 | 736.95 | 745,951 |
August 01, 2025 | 739.46 | 742.47 | 742.47 | 747.41 | 728 | 457,681 |
July 31, 2025 | 752.62 | 755.49 | 755.49 | 762.05 | 747.24 | 513,614 |
July 30, 2025 | 728.74 | 748.6 | 748.6 | 749.8 | 725 | 448,258 |
July 29, 2025 | 742.19 | 728.74 | 728.74 | 742.19 | 725.79 | 383,542 |
July 28, 2025 | 740.36 | 736.29 | 736.29 | 747.3 | 722.07 | 627,700 |
July 25, 2025 | 711.39 | 735.01 | 735.01 | 742.23 | 709.82 | 723,678 |
July 24, 2025 | 705.22 | 709.26 | 709.26 | 715.75 | 695 | 1.11M |
July 23, 2025 | 725.8 | 705.22 | 705.22 | 728.95 | 694.72 | 1.1M |
July 22, 2025 | 749.01 | 720.74 | 720.74 | 749.01 | 720.18 | 756,382 |
July 21, 2025 | 755.92 | 751.55 | 751.55 | 758.25 | 741.91 | 377,483 |
July 18, 2025 | 747.83 | 756.09 | 756.09 | 757.98 | 741.07 | 404,325 |
July 17, 2025 | 744.8 | 745.86 | 745.86 | 753.25 | 739.79 | 341,234 |
July 16, 2025 | 743.56 | 742.77 | 742.77 | 748.27 | 725.05 | 516,134 |
July 15, 2025 | 752.74 | 745.87 | 745.87 | 753.57 | 740.16 | 373,471 |
July 14, 2025 | 727.1 | 750.26 | 750.26 | 753 | 724.42 | 538,234 |
July 11, 2025 | 740.33 | 729.62 | 729.62 | 753.02 | 723 | 1.12M |
July 10, 2025 | 802.11 | 732.99 | 732.99 | 803 | 728.43 | 1.23M |
July 09, 2025 | 794.3 | 805.86 | 805.86 | 809.99 | 785 | 339,967 |
July 08, 2025 | 802.72 | 790.22 | 790.22 | 815 | 774.1 | 507,791 |
July 07, 2025 | 796.02 | 802.16 | 802.16 | 804.44 | 790 | 448,373 |
July 03, 2025 | 781.77 | 795.48 | 795.48 | 797.89 | 780 | 268,670 |
July 02, 2025 | 774.68 | 774.55 | 774.55 | 782.98 | 756.72 | 572,045 |
July 01, 2025 | 825.89 | 775.38 | 775.38 | 829.5 | 765.5 | 994,249 |
June 30, 2025 | 818.75 | 827.94 | 827.94 | 830.21 | 816.86 | 526,277 |
June 27, 2025 | 804.85 | 818.6 | 818.6 | 820.83 | 802.28 | 1.01M |
June 26, 2025 | 791.81 | 803.95 | 803.95 | 805.48 | 791.81 | 483,490 |
June 25, 2025 | 800 | 785.07 | 785.07 | 801 | 780.66 | 438,713 |
June 24, 2025 | 785 | 794.25 | 794.25 | 799.66 | 758.24 | 743,072 |
June 23, 2025 | 773.48 | 783.24 | 783.24 | 791.38 | 767.32 | 391,501 |
June 20, 2025 | 780.28 | 777.32 | 777.32 | 781 | 767.08 | 1.18M |
June 18, 2025 | 775.85 | 770.79 | 770.79 | 779.89 | 761.9 | 482,933 |
June 17, 2025 | 776.39 | 777.54 | 777.54 | 782.75 | 770.2 | 445,749 |
June 16, 2025 | 786.37 | 780.61 | 780.61 | 797.5 | 779.28 | 471,000 |
June 13, 2025 | 771.81 | 780.63 | 780.63 | 786.77 | 767.6 | 358,057 |
June 12, 2025 | 773.16 | 775.2 | 775.2 | 781.16 | 773.11 | 349,672 |
June 11, 2025 | 764.67 | 778.36 | 778.36 | 782.79 | 746.9 | 487,781 |