499.90
-1.49(-0.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 500 | 499.9 | 499.9 | 501.84 | 490.3 | 159,414 |
| October 22, 2025 | 498.3 | 501.39 | 501.39 | 504.6 | 489.67 | 106,101 |
| October 21, 2025 | 494.41 | 501.82 | 501.82 | 514.84 | 494.41 | 113,200 |
| October 20, 2025 | 492.86 | 494.41 | 494.41 | 506.27 | 490.67 | 64,203 |
| October 17, 2025 | 478.25 | 491.32 | 491.32 | 499.98 | 478.25 | 118,730 |
| October 16, 2025 | 491.1 | 475.76 | 475.76 | 492.94 | 469.81 | 122,500 |
| October 15, 2025 | 510 | 491.12 | 491.12 | 510.89 | 490.08 | 213,112 |
| October 14, 2025 | 477.41 | 504.25 | 504.25 | 509.2 | 477.41 | 82,965 |
| October 13, 2025 | 481.93 | 488.14 | 488.14 | 490.57 | 480.16 | 99,913 |
| October 10, 2025 | 496.84 | 478.7 | 478.7 | 496.84 | 475.46 | 122,700 |
| October 09, 2025 | 514.99 | 492.87 | 492.87 | 515.45 | 489.07 | 138,813 |
| October 08, 2025 | 491.51 | 513.14 | 513.14 | 515.96 | 490 | 149,558 |
| October 07, 2025 | 490.95 | 492.98 | 492.98 | 494.42 | 485 | 78,600 |
| October 06, 2025 | 486.67 | 492.28 | 492.28 | 496.75 | 480.01 | 113,100 |
| October 03, 2025 | 479.09 | 485.86 | 485.86 | 488 | 479.09 | 101,940 |
| October 02, 2025 | 481.73 | 480.19 | 480.19 | 484.51 | 471.96 | 99,336 |
| October 01, 2025 | 466.6 | 479.28 | 479.28 | 486.94 | 466.6 | 209,000 |
| September 30, 2025 | 451.74 | 466.93 | 466.93 | 468 | 451.74 | 289,400 |
| September 29, 2025 | 461.02 | 449.7 | 449.7 | 461.02 | 444.27 | 175,129 |
| September 26, 2025 | 469.53 | 458.46 | 458.46 | 469.53 | 456.47 | 144,400 |
| September 25, 2025 | 469.55 | 466.4 | 466.4 | 472.44 | 448.9 | 208,100 |
| September 24, 2025 | 494.93 | 485.3 | 485.3 | 494.93 | 482.59 | 48,600 |
| September 23, 2025 | 496.37 | 492.01 | 492.01 | 504.54 | 481 | 58,747 |
| September 22, 2025 | 502.88 | 496.37 | 496.37 | 502.88 | 490 | 77,216 |
| September 19, 2025 | 507.31 | 507.29 | 507.29 | 511.01 | 503.64 | 214,900 |
| September 18, 2025 | 509.61 | 504.27 | 504.27 | 511.76 | 494.74 | 90,800 |
| September 17, 2025 | 505.19 | 504.36 | 504.36 | 515.07 | 499.69 | 112,400 |
| September 16, 2025 | 501.84 | 501 | 501 | 504.56 | 491.78 | 67,818 |
| September 15, 2025 | 478.52 | 502.05 | 502.05 | 504.2 | 478.52 | 157,100 |
| September 12, 2025 | 523.32 | 474.44 | 474.44 | 523.32 | 473.32 | 272,861 |
| September 11, 2025 | 516.48 | 525 | 525 | 526.4 | 512.91 | 119,100 |
| September 10, 2025 | 517.25 | 516.41 | 516.41 | 523.79 | 511.03 | 124,501 |
| September 09, 2025 | 513.08 | 518.75 | 518.75 | 523.74 | 507.41 | 81,507 |
| September 08, 2025 | 523.69 | 513.17 | 513.17 | 523.69 | 510.7 | 80,610 |
| September 05, 2025 | 521.73 | 522.61 | 522.61 | 530.9 | 513.16 | 79,685 |
| September 04, 2025 | 518.54 | 520.73 | 520.73 | 521.44 | 513.16 | 93,500 |
| September 03, 2025 | 512.46 | 519.7 | 519.69 | 523.9 | 512 | 159,493 |
| September 02, 2025 | 509.24 | 512.12 | 512.12 | 512.99 | 501.11 | 73,612 |
| August 29, 2025 | 511.77 | 514.73 | 514.73 | 515.08 | 505.38 | 74,400 |
| August 28, 2025 | 511.91 | 510.01 | 510.01 | 512.11 | 506.43 | 63,700 |
| August 27, 2025 | 518.39 | 510.27 | 510.27 | 525 | 509.34 | 84,900 |
| August 26, 2025 | 510.24 | 521.71 | 521.71 | 523.33 | 503.89 | 175,923 |
| August 25, 2025 | 502 | 512.33 | 512.33 | 518.45 | 493.04 | 217,400 |
| August 22, 2025 | 484 | 506.49 | 506.49 | 508.52 | 484 | 142,232 |
| August 21, 2025 | 480.99 | 482.24 | 482.24 | 484.98 | 474.48 | 87,600 |
| August 20, 2025 | 476.41 | 481.52 | 481.52 | 483.95 | 473.12 | 102,800 |
| August 19, 2025 | 476.96 | 476.75 | 476.75 | 476.96 | 471.52 | 96,300 |
| August 18, 2025 | 473.57 | 474.56 | 474.56 | 477.46 | 471.25 | 74,543 |
| August 15, 2025 | 479.29 | 474.74 | 474.74 | 480.54 | 473.36 | 93,200 |
| August 14, 2025 | 482.5 | 477.66 | 477.66 | 483.01 | 475.34 | 97,400 |
| August 13, 2025 | 479.05 | 488.11 | 488.11 | 491.6 | 479.05 | 65,325 |
| August 12, 2025 | 468.99 | 478.39 | 478.39 | 478.45 | 466.17 | 127,237 |
| August 11, 2025 | 463.15 | 463.92 | 463.92 | 467.64 | 461.76 | 97,427 |
| August 08, 2025 | 465 | 463.17 | 463.17 | 467.2 | 461.26 | 124,040 |
| August 07, 2025 | 468.99 | 463.31 | 463.31 | 470.09 | 461.86 | 114,921 |
| August 06, 2025 | 455 | 465.1 | 465.1 | 469.34 | 451.01 | 125,180 |
| August 05, 2025 | 448.08 | 450.94 | 450.94 | 460.87 | 448.08 | 133,416 |
| August 04, 2025 | 452.1 | 448.2 | 448.2 | 456.8 | 447.64 | 144,100 |
| August 01, 2025 | 450 | 447.51 | 447.51 | 472.49 | 433.73 | 290,408 |
| July 31, 2025 | 504.55 | 490.28 | 490.28 | 505.5 | 488.74 | 147,922 |