532.87
-12.28(-2.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 544.85 | 532.87 | 532.87 | 544.85 | 531.8 | 445,444 |
| October 22, 2025 | 549.28 | 545.15 | 545.15 | 550.41 | 542.91 | 251,000 |
| October 21, 2025 | 565.22 | 548.13 | 548.13 | 565.22 | 547.59 | 249,247 |
| October 20, 2025 | 564.57 | 564.4 | 564.4 | 565.99 | 558.07 | 259,502 |
| October 17, 2025 | 564.18 | 567.05 | 567.05 | 567.8 | 557.46 | 186,500 |
| October 16, 2025 | 562.35 | 561.33 | 561.33 | 563.95 | 555.82 | 261,213 |
| October 15, 2025 | 565.74 | 564.17 | 564.17 | 571.85 | 561.34 | 369,800 |
| October 14, 2025 | 568.07 | 561.19 | 561.19 | 572.18 | 560.2 | 331,738 |
| October 13, 2025 | 557.61 | 565.62 | 565.62 | 567.93 | 557 | 222,884 |
| October 10, 2025 | 552.61 | 556.67 | 556.67 | 558.8 | 552.03 | 176,713 |
| October 09, 2025 | 554.39 | 552.24 | 552.24 | 558.49 | 546.49 | 349,100 |
| October 08, 2025 | 554.59 | 553.74 | 553.74 | 555.05 | 549.21 | 249,531 |
| October 07, 2025 | 559.1 | 554.78 | 554.78 | 565.36 | 547.26 | 201,500 |
| October 06, 2025 | 565.45 | 558.82 | 558.82 | 566.37 | 557.42 | 231,976 |
| October 03, 2025 | 564.37 | 567.48 | 567.48 | 567.48 | 554.77 | 181,462 |
| October 02, 2025 | 555.36 | 561.4 | 561.4 | 564.14 | 555.36 | 303,514 |
| October 01, 2025 | 564.09 | 559.16 | 559.16 | 569.34 | 558.61 | 310,713 |
| September 30, 2025 | 558.36 | 565.32 | 565.32 | 566.73 | 558.08 | 234,102 |
| September 29, 2025 | 548.84 | 560.94 | 560.94 | 560.95 | 545.03 | 273,222 |
| September 26, 2025 | 545.69 | 547.54 | 547.54 | 549.48 | 533.98 | 210,922 |
| September 25, 2025 | 545.12 | 543.13 | 543.13 | 547.91 | 542.43 | 232,800 |
| September 24, 2025 | 551 | 547.05 | 547.05 | 556.44 | 544.5 | 215,998 |
| September 23, 2025 | 549.6 | 551.08 | 551.08 | 556.02 | 546.94 | 324,403 |
| September 22, 2025 | 542.44 | 547.45 | 547.45 | 548.18 | 542.44 | 250,256 |
| September 19, 2025 | 545.36 | 547.1 | 547.1 | 547.95 | 537.99 | 594,200 |
| September 18, 2025 | 550.81 | 543.71 | 543.71 | 557.52 | 541.38 | 473,400 |
| September 17, 2025 | 565.72 | 555.31 | 555.31 | 571.57 | 554.65 | 601,700 |
| September 16, 2025 | 554.88 | 561.18 | 561.18 | 565.71 | 548.65 | 582,416 |
| September 15, 2025 | 554.28 | 554.91 | 554.91 | 562.98 | 552.46 | 331,813 |
| September 12, 2025 | 554.75 | 553.89 | 553.89 | 559.37 | 549.12 | 315,108 |
| September 11, 2025 | 540.28 | 553.99 | 553.99 | 557.38 | 540.28 | 501,900 |
| September 10, 2025 | 546.48 | 538.5 | 538.5 | 549.21 | 529.33 | 630,258 |
| September 09, 2025 | 514.26 | 541.3 | 541.3 | 543.2 | 505.3 | 1.29M |
| September 08, 2025 | 516.11 | 521.5 | 521.5 | 523.04 | 505.64 | 1.24M |
| September 05, 2025 | 499.3 | 505.64 | 505.64 | 506.7 | 498.34 | 281,272 |
| September 04, 2025 | 501.73 | 498.18 | 498.18 | 501.73 | 494.64 | 217,943 |
| September 03, 2025 | 497.57 | 499.6 | 499.6 | 501.16 | 493.7 | 203,820 |
| September 02, 2025 | 490.89 | 497.98 | 497.98 | 498.77 | 490.5 | 342,404 |
| August 29, 2025 | 497.77 | 494.52 | 494.52 | 497.77 | 490 | 242,900 |
| August 28, 2025 | 498.58 | 496 | 496 | 498.58 | 490 | 169,000 |
| August 27, 2025 | 496.31 | 498.29 | 498.29 | 500 | 491 | 243,841 |
| August 26, 2025 | 498.92 | 496.78 | 496.78 | 505.65 | 493.98 | 268,800 |
| August 25, 2025 | 502.37 | 496.61 | 496.61 | 503.43 | 496.18 | 173,947 |
| August 22, 2025 | 510.52 | 503.26 | 503.26 | 510.52 | 498.87 | 301,800 |
| August 21, 2025 | 511.46 | 510.18 | 510.18 | 512.21 | 505.65 | 184,603 |
| August 20, 2025 | 510.95 | 513.39 | 513.39 | 515.91 | 508.8 | 338,143 |
| August 19, 2025 | 505 | 509.04 | 509.04 | 511.72 | 505 | 164,100 |
| August 18, 2025 | 506.54 | 506.2 | 506.2 | 510.52 | 505.91 | 190,702 |
| August 15, 2025 | 508.56 | 507.84 | 507.84 | 509.79 | 505.04 | 194,946 |
| August 14, 2025 | 515.98 | 508.18 | 508.18 | 522.23 | 507.15 | 243,127 |
| August 13, 2025 | 518.91 | 515.09 | 515.09 | 518.91 | 509.33 | 196,332 |
| August 12, 2025 | 517.3 | 519.65 | 519.65 | 520.33 | 512.54 | 157,645 |
| August 11, 2025 | 519.06 | 515.78 | 515.78 | 521.97 | 513.82 | 206,900 |
| August 08, 2025 | 520.2 | 518.97 | 518.97 | 523.96 | 517.11 | 209,421 |
| August 07, 2025 | 523 | 518.28 | 518.28 | 523 | 512.81 | 219,149 |
| August 06, 2025 | 514.17 | 521.49 | 521.49 | 522.29 | 514.17 | 249,448 |
| August 05, 2025 | 521.29 | 514.75 | 514.75 | 524.34 | 513.77 | 237,500 |
| August 04, 2025 | 521.61 | 523.25 | 523.25 | 529.53 | 520.27 | 309,800 |
| August 01, 2025 | 519.38 | 522.78 | 522.78 | 524.52 | 516.01 | 200,026 |
| July 31, 2025 | 524.03 | 520.13 | 519.56 | 530.59 | 518.81 | 258,927 |