505.65
+6.86(+1.38%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 18, 2025 | 508.75 | 498.79 | 498.79 | 508.75 | 490.07 | 63,000 |
July 17, 2025 | 499.86 | 505.06 | 505.06 | 506.13 | 498.06 | 101,405 |
July 16, 2025 | 505.9 | 501.88 | 501.88 | 506.8 | 493.21 | 72,524 |
July 15, 2025 | 513.75 | 501.11 | 501.11 | 513.75 | 500.38 | 54,300 |
July 14, 2025 | 515.66 | 514.22 | 514.22 | 515.66 | 506.43 | 82,200 |
July 11, 2025 | 525 | 515.24 | 515.24 | 525.43 | 513.63 | 195,570 |
July 10, 2025 | 518.55 | 530.46 | 530.46 | 533.08 | 518.55 | 86,800 |
July 09, 2025 | 527.41 | 521.27 | 521.27 | 529.87 | 516.89 | 118,600 |
July 08, 2025 | 532.94 | 525.73 | 525.73 | 537.33 | 525.53 | 94,618 |
July 07, 2025 | 529.64 | 531.95 | 531.95 | 534.73 | 524.21 | 279,817 |
July 03, 2025 | 545.4 | 530.57 | 530.57 | 545.4 | 524.17 | 185,400 |
July 02, 2025 | 530.78 | 543.74 | 543.74 | 549.75 | 529.46 | 268,500 |
July 01, 2025 | 505.82 | 529.41 | 529.41 | 530.15 | 503.14 | 199,928 |
June 30, 2025 | 505.58 | 509.43 | 509.43 | 513.04 | 498.83 | 336,300 |
June 27, 2025 | 512.48 | 502.66 | 502.66 | 513.99 | 499.22 | 238,546 |
June 26, 2025 | 513.83 | 508.7 | 508.7 | 515.93 | 506.28 | 217,300 |
June 25, 2025 | 511.64 | 509.24 | 509.24 | 511.95 | 499.64 | 302,100 |
June 24, 2025 | 501.31 | 509.97 | 509.97 | 515 | 501.31 | 366,642 |
June 23, 2025 | 501.37 | 500.35 | 500.35 | 506.2 | 486.2 | 165,845 |
June 20, 2025 | 504.18 | 502.25 | 502.25 | 506.7 | 499.45 | 303,800 |
June 18, 2025 | 501 | 503.99 | 503.99 | 510.26 | 499.01 | 111,300 |
June 17, 2025 | 489.92 | 499.88 | 499.88 | 501.97 | 489.92 | 161,004 |
June 16, 2025 | 489.92 | 496.09 | 496.09 | 503.1 | 489.92 | 99,800 |
June 13, 2025 | 492.7 | 484.71 | 484.71 | 501.9 | 484.68 | 152,400 |
June 12, 2025 | 508.07 | 499.54 | 499.54 | 508.35 | 499.12 | 218,800 |
June 11, 2025 | 513.11 | 513.15 | 513.15 | 524.44 | 510 | 257,149 |
June 10, 2025 | 509.58 | 510.98 | 510.98 | 512.04 | 503.21 | 301,800 |
June 09, 2025 | 505.6 | 506.71 | 506.71 | 511.99 | 501.5 | 389,110 |
June 06, 2025 | 479.53 | 505.6 | 505.6 | 505.61 | 479.53 | 162,804 |
June 05, 2025 | 487.21 | 474.53 | 474.53 | 490.5 | 470 | 393,424 |
June 04, 2025 | 490.95 | 487.05 | 487.05 | 491.65 | 479.9 | 393,600 |
June 03, 2025 | 471.08 | 488.51 | 488.51 | 488.51 | 468.6 | 375,909 |
June 02, 2025 | 477.85 | 473.39 | 473.39 | 477.85 | 460.26 | 172,705 |
May 30, 2025 | 480.73 | 477.3 | 477.3 | 482.78 | 473.29 | 83,700 |
May 29, 2025 | 497.69 | 483.04 | 483.04 | 497.69 | 480.52 | 94,649 |
May 28, 2025 | 491.06 | 493.02 | 493.02 | 497.04 | 488.8 | 112,600 |
May 27, 2025 | 486.09 | 493.25 | 493.25 | 493.25 | 480.96 | 98,400 |
May 23, 2025 | 474.44 | 476.81 | 476.81 | 478.96 | 466.97 | 99,040 |
May 22, 2025 | 483.45 | 481.46 | 481.46 | 483.89 | 476.21 | 115,700 |
May 21, 2025 | 494.28 | 483.14 | 483.14 | 494.28 | 482.39 | 95,775 |
May 20, 2025 | 499.72 | 496.04 | 496.04 | 501.65 | 494.33 | 74,600 |
May 19, 2025 | 495.87 | 502.63 | 502.63 | 502.87 | 495.87 | 55,500 |
May 16, 2025 | 501.32 | 502.17 | 502.17 | 504.97 | 500 | 61,364 |
May 15, 2025 | 498.09 | 501.54 | 501.54 | 502.45 | 490.69 | 118,904 |
May 14, 2025 | 495.47 | 496.19 | 496.19 | 498.95 | 490.5 | 158,638 |
May 13, 2025 | 502.51 | 498 | 498 | 502.51 | 497.47 | 124,256 |
May 12, 2025 | 506.93 | 499.08 | 499.08 | 519.48 | 496.15 | 236,200 |
May 09, 2025 | 494.37 | 491.78 | 491.78 | 495.41 | 490.36 | 103,726 |
May 08, 2025 | 492.99 | 493.5 | 493.5 | 502.79 | 488.64 | 183,957 |
May 07, 2025 | 497.18 | 484.7 | 484.7 | 500.25 | 484.43 | 165,090 |
May 06, 2025 | 492.48 | 496.99 | 496.99 | 500.3 | 488.6 | 106,452 |
May 05, 2025 | 488.18 | 496.11 | 496.11 | 511.13 | 486.78 | 161,300 |
May 02, 2025 | 471.84 | 488.59 | 488.59 | 495.13 | 471.84 | 174,126 |
May 01, 2025 | 461 | 467.79 | 467.79 | 470.49 | 440 | 195,923 |
April 30, 2025 | 482.41 | 487.42 | 487.42 | 498.31 | 465.03 | 67,035 |
April 29, 2025 | 487.5 | 488.99 | 488.99 | 489.61 | 482.65 | 46,400 |
April 28, 2025 | 485.23 | 487.65 | 487.65 | 490.25 | 477.66 | 49,300 |
April 25, 2025 | 486.8 | 484.92 | 484.92 | 496.3 | 483.87 | 37,048 |
April 24, 2025 | 465 | 486.75 | 487.83 | 487.83 | 465 | 64,579 |
April 23, 2025 | 463.88 | 463.09 | 463.09 | 475.68 | 459.17 | 59,400 |