791.62
+37.385(+4.96%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 10, 2025 | 778.54 | 762.66 | 762.66 | 787.61 | 751.25 | 600,557 |
| June 09, 2025 | 795.83 | 783.8 | 783.8 | 806.64 | 775.86 | 537,252 |
| June 06, 2025 | 794.92 | 791.85 | 791.85 | 798.16 | 784.64 | 443,085 |
| June 05, 2025 | 780.53 | 788.36 | 788.36 | 793.24 | 773.99 | 683,800 |
| June 04, 2025 | 760 | 780 | 780 | 780.62 | 757.45 | 558,100 |
| June 03, 2025 | 761 | 759.07 | 759.07 | 766.26 | 750 | 464,274 |
| June 02, 2025 | 755 | 758.57 | 758.57 | 765 | 742.8 | 521,175 |
| May 30, 2025 | 731.01 | 750.36 | 750.36 | 751.99 | 729.14 | 1.12M |
| May 29, 2025 | 753.19 | 730.29 | 730.29 | 754.81 | 729.16 | 536,600 |
| May 28, 2025 | 748.81 | 751 | 751 | 755.05 | 743.63 | 524,938 |
| May 27, 2025 | 740.58 | 746.08 | 746.08 | 748.14 | 736.63 | 469,004 |
| May 23, 2025 | 717.98 | 731.37 | 731.37 | 735.43 | 714 | 422,654 |
| May 22, 2025 | 734.07 | 723.75 | 723.75 | 735 | 722.03 | 510,400 |
| May 21, 2025 | 738 | 735.38 | 735.38 | 748.8 | 730.01 | 569,438 |