417.63
+5.17(+1.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 05, 2025 | 454.63 | 441.75 | 441.75 | 457.8 | 438.5 | 3.1M |
| August 04, 2025 | 452.9 | 454.86 | 454.86 | 457.49 | 448 | 1.88M |
| August 01, 2025 | 448.95 | 446.66 | 446.66 | 454 | 438.09 | 2.99M |
| July 31, 2025 | 464.42 | 454.57 | 454.57 | 464.42 | 453.82 | 2.69M |
| July 30, 2025 | 463.52 | 463.15 | 463.15 | 466.68 | 453.42 | 2.1M |
| July 29, 2025 | 473.87 | 465.51 | 465.51 | 480.72 | 458 | 2.74M |
| July 28, 2025 | 471 | 472.18 | 472.18 | 476.57 | 468 | 1.83M |
| July 25, 2025 | 462 | 467.92 | 467.92 | 470.81 | 460.3 | 1.78M |
| July 24, 2025 | 463.98 | 462.03 | 462.03 | 468.5 | 460.12 | 2.49M |
| July 23, 2025 | 473.63 | 461.52 | 461.52 | 473.63 | 455 | 2.95M |
| July 22, 2025 | 481.5 | 471.23 | 471.23 | 485.46 | 470 | 1.98M |
| July 21, 2025 | 478.72 | 481.58 | 481.58 | 490.04 | 474.11 | 3.42M |
| July 18, 2025 | 472.31 | 475.96 | 475.96 | 477.26 | 465.76 | 2.89M |
| July 17, 2025 | 470.35 | 469.83 | 469.83 | 474.31 | 466.94 | 2.3M |
| July 16, 2025 | 475.82 | 470.45 | 470.45 | 476.65 | 464.84 | 1.98M |
| July 15, 2025 | 479.09 | 473.28 | 473.28 | 480.72 | 470.52 | 2.52M |
| July 14, 2025 | 466.82 | 476.18 | 476.18 | 480.72 | 463.5 | 3.34M |
| July 11, 2025 | 488 | 478.45 | 478.45 | 489.33 | 477.47 | 3.36M |
| July 10, 2025 | 512.99 | 487.11 | 487.11 | 514.5 | 486.57 | 4.19M |
| July 09, 2025 | 512 | 513.51 | 513.51 | 513.92 | 507.04 | 1.87M |
| July 08, 2025 | 507.64 | 507.71 | 507.71 | 509.38 | 497.74 | 2.11M |
| July 07, 2025 | 507.7 | 505.46 | 505.46 | 508.16 | 498.91 | 3.27M |
| July 03, 2025 | 499.99 | 514.1 | 514.1 | 517.98 | 499.99 | 2.65M |
| July 02, 2025 | 491 | 496.1 | 496.1 | 496.5 | 489.14 | 2.11M |
| July 01, 2025 | 509.37 | 492.07 | 492.07 | 516.62 | 481.5 | 4.08M |
| June 30, 2025 | 502.63 | 509.31 | 509.31 | 510.02 | 499.72 | 2.7M |
| June 27, 2025 | 504.59 | 499.33 | 499.33 | 505.37 | 495.57 | 3.47M |
| June 26, 2025 | 497.08 | 505.22 | 505.22 | 506.35 | 494.09 | 3.01M |
| June 25, 2025 | 488.08 | 494.09 | 494.09 | 500.41 | 487.55 | 2.95M |
| June 24, 2025 | 490.9 | 485.38 | 485.38 | 493.5 | 481.12 | 3.63M |
| June 23, 2025 | 470.76 | 491.81 | 491.81 | 494.3 | 461.51 | 4.43M |
| June 20, 2025 | 484.54 | 476.3 | 476.3 | 490 | 474.29 | 5.08M |
| June 18, 2025 | 490.71 | 485.16 | 485.16 | 490.71 | 478.82 | 2.83M |
| June 17, 2025 | 479.45 | 492.03 | 492.03 | 493.23 | 474 | 3.4M |
| June 16, 2025 | 481.84 | 479.39 | 479.39 | 487.46 | 477.28 | 2.71M |
| June 13, 2025 | 475 | 480.62 | 480.62 | 485.49 | 473.06 | 2.61M |
| June 12, 2025 | 474.02 | 481.73 | 481.73 | 488.74 | 473 | 3.51M |
| June 11, 2025 | 466.02 | 476.98 | 476.98 | 479.94 | 465.55 | 2.74M |