541.57
-0.91(-0.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 541.25 | 541.57 | 541.57 | 543.2 | 538.5 | 1,273 |
| August 15, 2025 | 545.42 | 542.48 | 542.48 | 547.8 | 541.01 | 1,915 |
| August 14, 2025 | 540.9 | 539.18 | 539.18 | 543.4 | 538.6 | 1,672 |
| August 13, 2025 | 535.6 | 539.53 | 539.53 | 540.52 | 535.6 | 1,488 |
| August 12, 2025 | 530.56 | 535.28 | 535.28 | 535.3 | 529.75 | 5,091 |
| August 11, 2025 | 533.5 | 530.12 | 530.12 | 536.8 | 530.12 | 1,343 |
| August 08, 2025 | 530.62 | 530.82 | 530.82 | 533.28 | 530.52 | 3,334 |
| August 07, 2025 | 535.9 | 528.71 | 528.71 | 535.9 | 528.71 | 319 |
| August 06, 2025 | 533.49 | 532.77 | 532.77 | 534.5 | 530.1 | 1,694 |
| August 05, 2025 | 533.6 | 530.5 | 530.5 | 536.4 | 529.7 | 647 |
| August 04, 2025 | 526.73 | 530.77 | 530.77 | 530.83 | 526.2 | 3,631 |
| August 01, 2025 | 529.83 | 523.85 | 523.85 | 530.05 | 522.57 | 1,813 |
| July 31, 2025 | 537.64 | 534.85 | 534.85 | 538.6 | 533.74 | 1,952 |
| July 30, 2025 | 538.06 | 536.97 | 536.97 | 538.5 | 536.76 | 3,133 |
| July 29, 2025 | 540.8 | 537.43 | 537.43 | 541.3 | 537.43 | 1,250 |
| July 28, 2025 | 543.2 | 540.81 | 540.81 | 543.5 | 539.4 | 2,281 |
| July 25, 2025 | 539.27 | 539.02 | 539.02 | 539.5 | 537.78 | 1,178 |
| July 24, 2025 | 540.32 | 540.17 | 540.17 | 544 | 537.3 | 6,401 |
| July 23, 2025 | 537.5 | 538.81 | 538.81 | 539 | 537.5 | 2,749 |
| July 22, 2025 | 533.7 | 534.19 | 534.19 | 535.13 | 532.95 | 2,188 |
| July 21, 2025 | 535.23 | 536.7 | 536.7 | 538.4 | 534.4 | 5,510 |
| July 18, 2025 | 537.48 | 533.89 | 533.89 | 537.9 | 532.8 | 2,387 |
| July 17, 2025 | 532.9 | 534.81 | 534.81 | 534.81 | 531.9 | 2,488 |
| July 16, 2025 | 528.9 | 529.46 | 529.46 | 532.2 | 528.1 | 2,274 |
| July 15, 2025 | 535.72 | 532.2 | 532.2 | 537.6 | 532.2 | 2,117 |
| July 14, 2025 | 531.38 | 534.51 | 534.51 | 534.92 | 530.7 | 3,332 |
| July 11, 2025 | 535.95 | 534.14 | 534.14 | 539.3 | 533.73 | 1,354 |
| July 10, 2025 | 537.4 | 538.63 | 538.63 | 538.94 | 533.3 | 7,067 |
| July 09, 2025 | 533.01 | 533.67 | 533.67 | 536.5 | 532.66 | 2,812 |
| July 08, 2025 | 534.86 | 533.27 | 533.27 | 538.1 | 532.66 | 6,059 |
| July 07, 2025 | 538.2 | 535.99 | 535.99 | 540.2 | 535.99 | 9,323 |
| July 04, 2025 | 538.2 | 536.67 | 536.67 | 540.1 | 536.06 | 115 |
| July 03, 2025 | 536.19 | 539.38 | 539.38 | 540.33 | 535.2 | 12,636 |
| July 02, 2025 | 537.56 | 536.16 | 536.16 | 538 | 534.24 | 5,033 |
| July 01, 2025 | 530.69 | 536.03 | 536.03 | 536.11 | 530.11 | 1,045 |
| June 30, 2025 | 530.75 | 530.17 | 530.17 | 531 | 528.83 | 4,167 |
| June 27, 2025 | 523.9 | 527.02 | 527.02 | 527.3 | 523.7 | 2,310 |
| June 26, 2025 | 518.64 | 520.84 | 520.84 | 521.7 | 518.3 | 2,982 |
| June 25, 2025 | 518.69 | 517.67 | 517.67 | 519.9 | 515.8 | 2,515 |
| June 24, 2025 | 517.57 | 517.51 | 517.51 | 520 | 514.3 | 2,675 |
| June 23, 2025 | 507.13 | 509.37 | 509.37 | 510.33 | 506.5 | 605 |
| June 20, 2025 | 506.68 | 508.78 | 508.78 | 510.2 | 506.2 | 1,128 |
| June 19, 2025 | 506.62 | 503.25 | 503.25 | 506.9 | 503.04 | 1,779 |
| June 18, 2025 | 508.85 | 510.84 | 510.84 | 511.76 | 506.9 | 1,867 |
| June 17, 2025 | 509.38 | 510.66 | 510.66 | 511.7 | 507.9 | 290 |
| June 16, 2025 | 509.55 | 512.57 | 512.57 | 513.9 | 508.9 | 2,767 |
| June 13, 2025 | 510.97 | 511.55 | 511.55 | 512.6 | 508.47 | 536 |
| June 12, 2025 | 515.16 | 515.7 | 515.7 | 516 | 512.61 | 710 |
| June 11, 2025 | 515.2 | 517.61 | 517.61 | 517.84 | 514.11 | 4,037 |
| June 10, 2025 | 514.46 | 515.2 | 515.2 | 515.44 | 513.6 | 284 |
| June 09, 2025 | 514.67 | 513.2 | 513.2 | 515.12 | 513.01 | 190 |
| June 06, 2025 | 511.84 | 513.4 | 513.4 | 516.25 | 510.6 | 1,515 |
| June 05, 2025 | 510.35 | 512.09 | 512.09 | 512.9 | 508.99 | 2,719 |
| June 04, 2025 | 511.79 | 512.04 | 512.04 | 514.7 | 510.3 | 2,845 |
| June 03, 2025 | 507.42 | 510.6 | 510.6 | 510.6 | 506.18 | 783 |
| June 02, 2025 | 505.48 | 505.65 | 505.65 | 507.1 | 502.4 | 550 |
| May 30, 2025 | 506.67 | 507.92 | 507.92 | 508.13 | 505.4 | 2,576 |
| May 29, 2025 | 512.62 | 505.73 | 505.73 | 512.93 | 505.73 | 2,893 |
| May 28, 2025 | 511.6 | 507.19 | 507.19 | 511.6 | 506.9 | 1,420 |
| May 27, 2025 | 505.38 | 506.91 | 506.91 | 507.7 | 504.2 | 2,024 |