568.33
+6(+1.07%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2025 | 563.63 | 568.2 | 568.2 | 569.21 | 563.04 | 855 |
October 20, 2025 | 559.36 | 562.33 | 562.33 | 563.2 | 558.7 | 1,553 |
October 17, 2025 | 551.85 | 555.25 | 555.25 | 556 | 548.65 | 1,377 |
October 16, 2025 | 559.93 | 558.77 | 558.77 | 561.13 | 558.77 | 780 |
October 15, 2025 | 560.51 | 561.02 | 561.02 | 563.8 | 559.82 | 3,156 |
October 14, 2025 | 553.93 | 556.18 | 556.18 | 556.18 | 550 | 1,182 |
October 13, 2025 | 554.82 | 556.75 | 556.75 | 556.75 | 553.35 | 889 |
October 10, 2025 | 560.51 | 554.26 | 554.26 | 562.19 | 554.26 | 2,668 |
October 09, 2025 | 563.25 | 559.93 | 559.93 | 563.62 | 559.93 | 9,106 |
October 08, 2025 | 562.93 | 564.38 | 564.38 | 564.38 | 561.62 | 707 |
October 07, 2025 | 562.85 | 562.64 | 562.64 | 564.99 | 562.34 | 945 |
October 06, 2025 | 565.71 | 563.76 | 563.76 | 566.06 | 560.9 | 2,118 |
October 03, 2025 | 563.11 | 565.73 | 565.73 | 567.19 | 562.95 | 2,684 |
October 02, 2025 | 560.5 | 559.37 | 559.37 | 561.4 | 559.04 | 2,360 |
October 01, 2025 | 556.33 | 560.96 | 560.96 | 560.96 | 556.04 | 439 |
September 30, 2025 | 558.33 | 557.19 | 557.19 | 559.38 | 557 | 4,423 |
September 29, 2025 | 560.37 | 557.54 | 557.54 | 563.9 | 557.44 | 1,684 |
September 26, 2025 | 555.97 | 557.72 | 557.72 | 559.33 | 555.57 | 1,267 |
September 25, 2025 | 557.23 | 555.11 | 555.11 | 557.53 | 554.19 | 3,509 |
September 24, 2025 | 560.07 | 558.29 | 558.29 | 560.55 | 558.29 | 1,501 |
September 23, 2025 | 560.27 | 561.56 | 561.56 | 563.85 | 560.18 | 2,675 |
September 22, 2025 | 558.14 | 559.3 | 559.3 | 559.89 | 556.28 | 1,274 |
September 19, 2025 | 556.84 | 556.87 | 556.87 | 559.1 | 554.2 | 903 |
September 18, 2025 | 557.73 | 557.22 | 557.22 | 560 | 555 | 3,850 |
September 17, 2025 | 552.62 | 555.89 | 555.89 | 556.12 | 552.29 | 631 |
September 16, 2025 | 553.98 | 551.72 | 551.72 | 554.6 | 551.28 | 5,558 |
September 15, 2025 | 554.29 | 553.36 | 553.36 | 554.92 | 550.7 | 4,309 |
September 12, 2025 | 556.37 | 554.18 | 554.18 | 556.37 | 554.04 | 10,597 |
September 11, 2025 | 549.85 | 556.16 | 556.16 | 556.5 | 549.4 | 368 |
September 10, 2025 | 553.4 | 548.35 | 548.35 | 553.4 | 547.75 | 506 |
September 09, 2025 | 550 | 551.38 | 551.38 | 553.6 | 548.69 | 773 |
September 08, 2025 | 548.77 | 548.85 | 548.85 | 549.06 | 546.67 | 1,998 |
September 05, 2025 | 551.6 | 547.69 | 547.69 | 551.6 | 546.65 | 1,392 |
September 04, 2025 | 545.58 | 548.62 | 548.62 | 548.62 | 545.57 | 277 |
September 03, 2025 | 544.75 | 544.54 | 544.54 | 546.52 | 544.1 | 1,186 |
September 02, 2025 | 548.33 | 543.92 | 543.92 | 548.33 | 540.08 | 3,514 |
September 01, 2025 | 549.66 | 549.72 | 549.72 | 551.8 | 547.1 | 4,643 |
August 29, 2025 | 549.6 | 548.09 | 548.09 | 551.9 | 547.1 | 5,062 |
August 28, 2025 | 551.2 | 548.32 | 548.32 | 553.5 | 548.17 | 2,566 |
August 27, 2025 | 547.66 | 549.17 | 549.17 | 549.17 | 546.35 | 2,072 |
August 26, 2025 | 545 | 545.63 | 545.63 | 547.2 | 542.5 | 2,479 |
August 22, 2025 | 539.57 | 551.09 | 551.09 | 551.18 | 539.5 | 3,209 |
August 21, 2025 | 541.63 | 540.93 | 540.93 | 541.8 | 538.37 | 1,564 |
August 20, 2025 | 540.44 | 541.55 | 541.55 | 542.8 | 538.1 | 1,660 |
August 19, 2025 | 540.69 | 542.33 | 542.33 | 543.81 | 539.74 | 2,767 |
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 |