548.00
-2(-0.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 548 | 548 | 548 | 548 | 548 | 199 |
| September 05, 2025 | 551.3 | 550 | 550 | 551.3 | 550 | 89 |
| September 04, 2025 | 546.2 | 548 | 548 | 548 | 546.2 | 895 |
| September 03, 2025 | 545.7 | 544.9 | 544.9 | 546.8 | 544.9 | 1,172 |
| September 02, 2025 | 548.8 | 543.8 | 543.8 | 548.8 | 542.9 | 1,133 |
| September 01, 2025 | 548.9 | 549.7 | 549.7 | 549.7 | 548.5 | 689 |
| August 29, 2025 | 548.2 | 548.2 | 548.2 | 548.2 | 548.2 | 8 |
| August 28, 2025 | 551.3 | 548.9 | 548.9 | 551.3 | 548.9 | 409 |
| August 27, 2025 | 547.9 | 549.1 | 549.1 | 549.1 | 547.9 | 91 |
| August 26, 2025 | 544.8 | 546.1 | 546.1 | 546.1 | 544.8 | 138 |
| August 25, 2025 | 551.9 | 549.7 | 549.7 | 551.9 | 549.7 | 58 |
| August 22, 2025 | 550 | 550 | 550 | 550.1 | 550 | 357 |
| August 21, 2025 | 540.9 | 540.7 | 540.7 | 540.9 | 540.7 | 949 |
| August 20, 2025 | 541.7 | 541.7 | 541.7 | 541.7 | 541.7 | 0 |
| August 19, 2025 | 540.7 | 541.7 | 541.7 | 543.3 | 540.7 | 480 |
| August 18, 2025 | 541.4 | 540.6 | 540.6 | 541.4 | 540.6 | 783 |
| August 15, 2025 | 541.9 | 541.9 | 541.9 | 541.9 | 541.9 | 20 |
| August 14, 2025 | 540.3 | 540.3 | 540.3 | 540.3 | 540.3 | 22 |
| August 13, 2025 | 535.6 | 539.5 | 539.5 | 539.5 | 535.6 | 276 |
| August 12, 2025 | 535.5 | 535.5 | 535.5 | 535.5 | 535.5 | 80 |
| August 11, 2025 | 534 | 530.9 | 530.9 | 534 | 530.9 | 656 |
| August 08, 2025 | 530.6 | 530.9 | 530.9 | 531 | 530.6 | 116 |
| August 07, 2025 | 533 | 535.1 | 535.1 | 535.8 | 533 | 5,829 |
| August 06, 2025 | 533.7 | 532.6 | 532.6 | 533.7 | 531.4 | 408 |
| August 05, 2025 | 532.4 | 531.4 | 531.4 | 532.9 | 531.4 | 1,677 |
| August 04, 2025 | 527.1 | 531.3 | 531.3 | 531.3 | 527.1 | 974 |
| July 31, 2025 | 537.3 | 534.8 | 534.8 | 537.6 | 534.8 | 1,575 |
| July 30, 2025 | 537.2 | 537.7 | 537.7 | 537.7 | 537.2 | 216 |
| July 29, 2025 | 537.7 | 537.7 | 537.7 | 537.7 | 537.7 | 301 |
| July 28, 2025 | 540.6 | 540.6 | 540.6 | 540.6 | 540.6 | 0 |
| July 25, 2025 | 539 | 539 | 539 | 539 | 539 | 138 |
| July 24, 2025 | 539.4 | 539.4 | 539.4 | 539.4 | 539.4 | 339 |
| July 23, 2025 | 537.5 | 537.5 | 537.5 | 537.5 | 537.5 | 623 |
| July 22, 2025 | 534.7 | 534.7 | 534.7 | 534.7 | 534.7 | 0 |
| July 21, 2025 | 534.9 | 537 | 537 | 537 | 534.8 | 199 |
| July 18, 2025 | 537.4 | 533.9 | 533.9 | 537.4 | 533.2 | 2,464 |
| July 17, 2025 | 532 | 533.9 | 533.9 | 533.9 | 532 | 658 |
| July 16, 2025 | 528.2 | 528.2 | 528.2 | 528.2 | 528.2 | 0 |
| July 15, 2025 | 535.8 | 531.6 | 531.6 | 535.8 | 531.6 | 2,493 |
| July 14, 2025 | 534.1 | 534.1 | 534.1 | 534.1 | 534.1 | 383 |
| July 11, 2025 | 536.1 | 534.3 | 534.3 | 536.1 | 534.3 | 73 |
| July 10, 2025 | 534.8 | 537.4 | 537.4 | 537.4 | 534.8 | 332 |
| July 09, 2025 | 532.7 | 534.8 | 534.8 | 534.8 | 532.7 | 572 |
| July 08, 2025 | 533.1 | 532.6 | 532.6 | 533.1 | 532.6 | 1,660 |
| July 07, 2025 | 538.1 | 536 | 536 | 539.5 | 536 | 85 |
| July 04, 2025 | 538.1 | 538.1 | 538.1 | 538.1 | 538.1 | 759 |
| July 03, 2025 | 536.1 | 536.3 | 536.3 | 536.3 | 535.6 | 281 |
| July 02, 2025 | 537.7 | 534.9 | 534.9 | 537.7 | 534.9 | 301 |
| July 01, 2025 | 530.7 | 533.9 | 533.9 | 534.5 | 530.2 | 348 |
| June 30, 2025 | 530.6 | 530.3 | 530.3 | 530.7 | 528.6 | 1,865 |
| June 27, 2025 | 523.7 | 524.7 | 524.7 | 524.7 | 523.7 | 270 |
| June 26, 2025 | 519.2 | 519.2 | 519.2 | 520.1 | 519.2 | 695 |
| June 25, 2025 | 519.2 | 517.8 | 517.8 | 519.2 | 517.8 | 1,195 |
| June 24, 2025 | 514.4 | 518.2 | 518.2 | 518.2 | 514.4 | 3,604 |
| June 23, 2025 | 506.9 | 507.5 | 507.5 | 507.5 | 506.9 | 186 |
| June 20, 2025 | 506.3 | 509.9 | 509.9 | 509.9 | 506.3 | 668 |
| June 19, 2025 | 505.4 | 505.4 | 505.4 | 505.4 | 505.4 | 234 |
| June 18, 2025 | 508.8 | 508.8 | 508.8 | 508.8 | 508.8 | 1,050 |
| June 17, 2025 | 509.8 | 510.3 | 510.3 | 511.4 | 509 | 286 |
| June 16, 2025 | 510.4 | 512.6 | 512.6 | 512.6 | 510.4 | 2,030 |