545.50
-1.44(-0.26%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 541 | 545.5 | 545.5 | 549 | 533.3 | 1.78M |
| October 28, 2025 | 536.81 | 546.94 | 546.94 | 553.55 | 535.98 | 3.36M |
| October 27, 2025 | 532.51 | 529.7 | 529.7 | 534.34 | 525.24 | 1.76M |
| October 24, 2025 | 528.8 | 527.32 | 527.32 | 535.52 | 521.87 | 2.55M |
| October 23, 2025 | 499.98 | 521.98 | 521.98 | 522.43 | 499.98 | 3.14M |
| October 22, 2025 | 502.68 | 500.11 | 500.11 | 505.36 | 491.67 | 1.65M |
| October 21, 2025 | 501.24 | 503.95 | 503.95 | 507.6 | 498.35 | 1.44M |
| October 20, 2025 | 486.53 | 503.61 | 503.61 | 504.45 | 486.45 | 2.81M |
| October 17, 2025 | 478.02 | 484.65 | 484.65 | 486 | 475.42 | 1.93M |
| October 16, 2025 | 489.73 | 482.23 | 482.23 | 498.31 | 475.39 | 2.17M |
| October 15, 2025 | 494 | 489.02 | 489.02 | 495.5 | 484.78 | 1.73M |
| October 14, 2025 | 500.1 | 488.94 | 488.94 | 500.54 | 487.59 | 2.77M |
| October 13, 2025 | 501.15 | 508.61 | 508.61 | 511.18 | 497.5 | 2.34M |
| October 10, 2025 | 509 | 493.66 | 493.66 | 517.41 | 493.34 | 3.1M |
| October 09, 2025 | 509.95 | 509.13 | 509.13 | 511.46 | 501.9 | 2.2M |
| October 08, 2025 | 491.77 | 509.95 | 509.95 | 510 | 490.33 | 3.6M |
| October 07, 2025 | 497 | 484.62 | 484.62 | 497.86 | 476.52 | 2.84M |
| October 06, 2025 | 495.51 | 495.95 | 495.95 | 503.5 | 494.38 | 1.95M |
| October 03, 2025 | 499.84 | 489.88 | 489.88 | 501.87 | 486.3 | 1.98M |
| October 02, 2025 | 501.23 | 496.8 | 496.8 | 502.27 | 492.35 | 2.58M |
| October 01, 2025 | 487.75 | 499.96 | 499.96 | 500.84 | 485.36 | 2.48M |
| September 30, 2025 | 486.42 | 490.38 | 490.38 | 490.88 | 479.25 | 2.28M |
| September 29, 2025 | 486.42 | 488.45 | 488.45 | 490.5 | 482.65 | 2.2M |
| September 26, 2025 | 472.1 | 481.42 | 481.42 | 483.7 | 470.29 | 2.36M |
| September 25, 2025 | 476.9 | 473.09 | 473.09 | 481.55 | 469 | 2.71M |
| September 24, 2025 | 482.39 | 476.33 | 476.33 | 486.96 | 474.48 | 2.22M |
| September 23, 2025 | 493.04 | 484.1 | 484.1 | 495.06 | 481.1 | 2.38M |
| September 22, 2025 | 496 | 493.14 | 493.14 | 500.3 | 486.33 | 3.88M |
| September 19, 2025 | 499 | 502.55 | 502.55 | 507.2 | 495.81 | 7.09M |
| September 18, 2025 | 468.92 | 502.63 | 502.63 | 504.14 | 462.12 | 9.79M |
| September 17, 2025 | 445 | 445.5 | 445.5 | 454 | 434.34 | 3.87M |
| September 16, 2025 | 444.8 | 444.98 | 444.98 | 448.32 | 434.8 | 2.91M |
| September 15, 2025 | 441.58 | 444.77 | 444.77 | 448.87 | 436.75 | 2.88M |
| September 12, 2025 | 435 | 436.1 | 436.1 | 443 | 435 | 2.76M |
| September 11, 2025 | 428.25 | 433.38 | 433.38 | 438.26 | 427.1 | 2.4M |
| September 10, 2025 | 427.57 | 424.87 | 424.87 | 433.81 | 422.17 | 2.28M |
| September 09, 2025 | 428.17 | 423.51 | 423.51 | 431.01 | 420.63 | 2.12M |
| September 08, 2025 | 419 | 428.06 | 428.06 | 428.85 | 416.42 | 2.55M |
| September 05, 2025 | 414.07 | 417.63 | 417.63 | 418.11 | 407.06 | 2.16M |
| September 04, 2025 | 413.2 | 412.46 | 412.46 | 415.49 | 402.66 | 2.76M |
| September 03, 2025 | 412.99 | 413.2 | 413.2 | 414.48 | 404.28 | 3.03M |
| September 02, 2025 | 417.11 | 412.52 | 412.52 | 418 | 407.7 | 2.85M |
| August 29, 2025 | 444.87 | 423.7 | 423.7 | 448 | 420.39 | 5.49M |
| August 28, 2025 | 410 | 442 | 442 | 442.17 | 409.25 | 9.92M |
| August 27, 2025 | 421.6 | 422.61 | 422.61 | 427.42 | 419.98 | 6.72M |
| August 26, 2025 | 419.32 | 417.6 | 417.6 | 425 | 416.7 | 3.15M |
| August 25, 2025 | 422.61 | 418.83 | 418.83 | 426 | 418.53 | 2.41M |
| August 22, 2025 | 415 | 420.55 | 420.55 | 423.99 | 412.55 | 2.2M |
| August 21, 2025 | 417.79 | 414.06 | 414.06 | 417.93 | 413.66 | 1.8M |
| August 20, 2025 | 417.43 | 419.17 | 419.17 | 420.94 | 409.31 | 2.21M |
| August 19, 2025 | 431 | 418.6 | 418.6 | 436 | 415.9 | 2.79M |
| August 18, 2025 | 426 | 426.34 | 426.34 | 428.97 | 421.7 | 2.25M |
| August 15, 2025 | 425.28 | 427.9 | 427.9 | 428.93 | 423 | 2.21M |
| August 14, 2025 | 432.34 | 424.86 | 424.8 | 435 | 419.81 | 2.86M |
| August 13, 2025 | 440 | 432.12 | 432.12 | 442.43 | 427.86 | 2.46M |
| August 12, 2025 | 428.01 | 435.8 | 435.8 | 438.3 | 427.49 | 2.26M |
| August 11, 2025 | 423.82 | 426.43 | 426.43 | 434 | 419.74 | 2.53M |
| August 08, 2025 | 431 | 424.49 | 424.49 | 434.5 | 420.42 | 3.61M |
| August 07, 2025 | 451.69 | 425 | 425 | 451.99 | 422 | 5.69M |
| August 06, 2025 | 445 | 451.69 | 451.69 | 451.9 | 442.01 | 2.03M |