459.05
+4.96(+1.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 455.98 | 459.05 | 459.05 | 465.14 | 455.98 | 164,600 |
| August 21, 2025 | 454.71 | 454.09 | 454.09 | 455.83 | 452.29 | 121,005 |
| August 20, 2025 | 457.39 | 455.6 | 455.6 | 464.09 | 453.99 | 125,704 |
| August 19, 2025 | 447 | 453.85 | 453.85 | 456.23 | 447 | 137,300 |
| August 18, 2025 | 445.97 | 444.83 | 444.83 | 448.08 | 443.92 | 157,409 |
| August 15, 2025 | 441.83 | 445.11 | 445.11 | 449.83 | 441.83 | 177,141 |
| August 14, 2025 | 449.64 | 443.87 | 443.87 | 449.65 | 442.31 | 171,863 |
| August 13, 2025 | 444.74 | 450.36 | 450.36 | 454.45 | 444 | 158,732 |
| August 12, 2025 | 431.53 | 443.14 | 443.14 | 443.14 | 431.53 | 166,036 |
| August 11, 2025 | 436 | 432.14 | 432.14 | 436.91 | 430 | 116,618 |
| August 08, 2025 | 434.57 | 435.33 | 434.73 | 437.85 | 434.1 | 149,123 |
| August 07, 2025 | 429.8 | 434.91 | 434.31 | 435.19 | 423.38 | 252,903 |
| August 06, 2025 | 426.95 | 428.91 | 428.32 | 429.05 | 424.01 | 182,715 |
| August 05, 2025 | 421.21 | 428.08 | 428.08 | 431.66 | 421.21 | 177,600 |
| August 04, 2025 | 417.1 | 423.33 | 423.33 | 426.83 | 417.1 | 207,247 |
| August 01, 2025 | 415.65 | 417.85 | 417.85 | 424.87 | 408.42 | 278,714 |
| July 31, 2025 | 412.8 | 412.3 | 412.3 | 423.36 | 411.3 | 263,528 |
| July 30, 2025 | 419.56 | 416.57 | 416.57 | 433.81 | 410 | 522,014 |
| July 29, 2025 | 465.65 | 464.69 | 464.69 | 469.72 | 464 | 128,423 |
| July 28, 2025 | 468.56 | 466.08 | 466.08 | 473.56 | 462.39 | 168,800 |
| July 25, 2025 | 459.28 | 470.72 | 470.72 | 470.76 | 459.28 | 142,708 |
| July 24, 2025 | 464.25 | 463.02 | 463.02 | 471.32 | 459.51 | 218,400 |
| July 23, 2025 | 453.69 | 466.11 | 466.11 | 468.46 | 453.69 | 156,246 |
| July 22, 2025 | 451.45 | 452.87 | 452.87 | 462.56 | 451.11 | 196,734 |
| July 21, 2025 | 452.09 | 449.42 | 449.42 | 454.18 | 449.01 | 91,819 |
| July 18, 2025 | 458.45 | 451.3 | 451.3 | 458.77 | 450.36 | 101,142 |
| July 17, 2025 | 455.92 | 457.46 | 457.46 | 459.73 | 453.35 | 111,294 |
| July 16, 2025 | 456.46 | 457.29 | 457.29 | 458.94 | 452.05 | 122,806 |
| July 15, 2025 | 462.59 | 453.72 | 453.72 | 462.59 | 453.72 | 98,940 |
| July 14, 2025 | 462.76 | 464.91 | 464.91 | 465.62 | 458.76 | 102,300 |
| July 11, 2025 | 462.44 | 459.91 | 459.91 | 465.74 | 458.08 | 76,926 |
| July 10, 2025 | 468.06 | 465.68 | 465.68 | 471.13 | 464.59 | 132,834 |
| July 09, 2025 | 467.35 | 471.57 | 471.57 | 474.24 | 462.64 | 172,322 |
| July 08, 2025 | 457.44 | 465.9 | 465.9 | 468.32 | 457.44 | 200,200 |
| July 07, 2025 | 472.51 | 460.7 | 460.7 | 473.66 | 458.08 | 199,201 |
| July 03, 2025 | 474.63 | 473.18 | 473.18 | 474.9 | 469.8 | 90,800 |
| July 02, 2025 | 480.35 | 471.24 | 471.24 | 486.58 | 471.24 | 215,100 |
| July 01, 2025 | 485 | 483.92 | 483.92 | 487.98 | 475.25 | 315,642 |
| June 30, 2025 | 506.52 | 486.93 | 486.93 | 508.71 | 473.55 | 734,604 |
| June 27, 2025 | 556.12 | 559.36 | 559.36 | 562.77 | 554.17 | 337,400 |
| June 26, 2025 | 555.97 | 555.88 | 555.88 | 558.04 | 550.79 | 268,230 |
| June 25, 2025 | 557.58 | 552.5 | 552.5 | 557.58 | 550.53 | 184,423 |
| June 24, 2025 | 553 | 557.32 | 557.32 | 558.03 | 538.82 | 95,400 |
| June 23, 2025 | 549.67 | 551.58 | 551.58 | 553.33 | 549.5 | 79,029 |
| June 20, 2025 | 548.89 | 548.65 | 548.65 | 551.39 | 543.47 | 245,728 |
| June 18, 2025 | 549.59 | 546.08 | 546.08 | 552.5 | 545.18 | 120,431 |
| June 17, 2025 | 550.7 | 549.65 | 549.65 | 551.08 | 545.24 | 165,108 |
| June 16, 2025 | 555.12 | 552.35 | 552.35 | 555.22 | 547.75 | 122,900 |
| June 13, 2025 | 555.78 | 551.15 | 551.15 | 556.84 | 549.58 | 86,800 |
| June 12, 2025 | 550.49 | 558.02 | 558.02 | 558.96 | 548.62 | 105,846 |
| June 11, 2025 | 551.78 | 548.86 | 548.86 | 558.62 | 548.86 | 135,500 |
| June 10, 2025 | 550.04 | 553.84 | 553.84 | 553.88 | 546.01 | 133,445 |
| June 09, 2025 | 560.1 | 550.03 | 550.03 | 560.1 | 544.4 | 142,835 |
| June 06, 2025 | 561.43 | 562.41 | 562.41 | 565.66 | 559.76 | 79,703 |
| June 05, 2025 | 560.74 | 560.78 | 560.78 | 563.58 | 557.32 | 99,800 |
| June 04, 2025 | 565.55 | 561.64 | 561.64 | 569.98 | 560.81 | 90,530 |
| June 03, 2025 | 568.57 | 568.39 | 568.39 | 570.34 | 564.63 | 74,504 |
| June 02, 2025 | 571.82 | 570.39 | 570.39 | 571.82 | 564.08 | 130,566 |
| May 30, 2025 | 573.84 | 574.84 | 574.84 | 578.57 | 570.4 | 79,400 |
| May 29, 2025 | 572 | 573.19 | 573.19 | 576.96 | 568.01 | 62,410 |