530.23
+11.16(+2.15%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 519.23 | 530.23 | 529.93 | 530.72 | 519.23 | 224,370 |
October 02, 2025 | 515.71 | 519.07 | 519.07 | 524.47 | 510.05 | 301,200 |
October 01, 2025 | 495.06 | 515.16 | 515.16 | 515.67 | 488.9 | 237,313 |
September 30, 2025 | 490.06 | 498.78 | 498.78 | 499.75 | 485.88 | 320,011 |
September 29, 2025 | 488.38 | 488.06 | 488.06 | 493.37 | 481.02 | 288,400 |
September 26, 2025 | 478.35 | 485.59 | 485.59 | 486.35 | 474.82 | 176,622 |
September 25, 2025 | 497.36 | 476.24 | 476.24 | 497.36 | 465.42 | 387,600 |
September 24, 2025 | 496.37 | 497.23 | 497.23 | 502.21 | 494.43 | 162,635 |
September 23, 2025 | 503.69 | 492.95 | 492.95 | 511.24 | 489.59 | 264,500 |
September 22, 2025 | 495.96 | 501.77 | 501.77 | 505.11 | 490.37 | 309,200 |
September 19, 2025 | 497.75 | 498.81 | 498.81 | 502.6 | 495.34 | 286,227 |
September 18, 2025 | 495.24 | 496.5 | 496.5 | 497.78 | 489.03 | 230,600 |
September 17, 2025 | 490.07 | 495.63 | 495.63 | 499.99 | 490.07 | 174,200 |
September 16, 2025 | 495.09 | 491.37 | 491.37 | 495.48 | 485.27 | 169,318 |
September 15, 2025 | 494.75 | 495.06 | 495.06 | 498.89 | 490.99 | 173,331 |
September 12, 2025 | 493.13 | 495.96 | 495.96 | 498.74 | 488.27 | 170,819 |
September 11, 2025 | 487.28 | 493.12 | 493.12 | 495.44 | 486.49 | 193,348 |
September 10, 2025 | 477.77 | 486.24 | 486.24 | 486.53 | 476.23 | 171,324 |
September 09, 2025 | 472.9 | 479.62 | 479.62 | 480.38 | 470.62 | 177,337 |
September 08, 2025 | 472.65 | 474.04 | 474.04 | 476.06 | 466.79 | 153,042 |
September 05, 2025 | 464.26 | 474.45 | 474.45 | 475.44 | 463.37 | 207,743 |
September 04, 2025 | 464.76 | 460.1 | 460.1 | 467.5 | 450.95 | 303,129 |
September 03, 2025 | 479.69 | 469.45 | 469.45 | 485.85 | 466.62 | 180,400 |
September 02, 2025 | 477.71 | 482.94 | 482.94 | 483.38 | 474 | 167,251 |
August 29, 2025 | 479.74 | 479.72 | 479.72 | 486.85 | 477.51 | 166,900 |
August 28, 2025 | 487.46 | 479.71 | 479.71 | 487.72 | 475.08 | 158,700 |
August 27, 2025 | 481.8 | 487.07 | 487.07 | 491.44 | 481.36 | 177,027 |
August 26, 2025 | 485.89 | 483.13 | 483.13 | 488.11 | 481.36 | 256,723 |
August 25, 2025 | 483 | 484.81 | 484.81 | 486.43 | 480.25 | 210,900 |
August 22, 2025 | 484.86 | 481.42 | 481.42 | 494.01 | 479.91 | 362,000 |
August 21, 2025 | 489.36 | 486.02 | 486.02 | 489.73 | 484.13 | 129,134 |
August 20, 2025 | 487.12 | 486.63 | 486.63 | 490.95 | 482.22 | 171,691 |
August 19, 2025 | 484.77 | 486.85 | 486.85 | 486.85 | 482.44 | 256,522 |
August 18, 2025 | 490.99 | 486.22 | 486.22 | 492.82 | 483.88 | 197,500 |
August 15, 2025 | 489.56 | 488.71 | 488.71 | 491.08 | 479.62 | 237,101 |
August 14, 2025 | 502.79 | 490.68 | 490.68 | 503.48 | 489.31 | 231,300 |
August 13, 2025 | 493.49 | 503.9 | 503.9 | 505.13 | 487 | 294,546 |
August 12, 2025 | 477.8 | 477.23 | 477.23 | 479.5 | 472.37 | 257,945 |
August 11, 2025 | 496.13 | 478.64 | 478.64 | 502.75 | 476.36 | 318,921 |
August 08, 2025 | 500 | 494.89 | 494.89 | 500 | 486.84 | 256,708 |
August 07, 2025 | 491.98 | 499.94 | 499.94 | 500 | 479.37 | 381,144 |
August 06, 2025 | 462.63 | 475.29 | 475.29 | 477.48 | 455 | 439,403 |
August 05, 2025 | 466.68 | 471.53 | 471.53 | 475.01 | 465.46 | 427,714 |
August 04, 2025 | 462.05 | 466.68 | 466.68 | 473.36 | 457.5 | 268,600 |
August 01, 2025 | 460.33 | 460.93 | 460.93 | 465.66 | 451.97 | 380,804 |
July 31, 2025 | 469.49 | 460.57 | 460.57 | 471.64 | 459.86 | 193,300 |
July 30, 2025 | 468.38 | 468.77 | 468.77 | 474.63 | 464.48 | 121,371 |
July 29, 2025 | 465.4 | 468.62 | 468.62 | 471.8 | 465 | 204,401 |
July 28, 2025 | 480.77 | 463.36 | 463.36 | 480.77 | 454.45 | 308,548 |
July 25, 2025 | 480.67 | 479.85 | 479.85 | 482.2 | 473.02 | 145,400 |
July 24, 2025 | 481.35 | 478 | 478 | 485.6 | 473.38 | 250,648 |
July 23, 2025 | 478.41 | 480.67 | 480.67 | 488.23 | 478.41 | 189,827 |
July 22, 2025 | 478.6 | 477.46 | 477.46 | 486.86 | 470.45 | 288,810 |
July 21, 2025 | 482.87 | 478.67 | 478.67 | 488.21 | 476.94 | 197,118 |
July 18, 2025 | 479.58 | 482.92 | 482.92 | 485 | 479.58 | 104,015 |
July 17, 2025 | 473.61 | 479.59 | 479.59 | 483.74 | 471.9 | 195,856 |
July 16, 2025 | 475.88 | 473.65 | 473.65 | 478.6 | 471 | 246,500 |
July 15, 2025 | 486.19 | 474.95 | 474.95 | 489.78 | 474.59 | 124,200 |
July 14, 2025 | 479.43 | 487.23 | 487.23 | 487.56 | 478.06 | 126,716 |
July 11, 2025 | 478.48 | 481.18 | 481.18 | 484.96 | 471.27 | 287,442 |