691.21
-0.29(-0.04%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 696.25 | 691.21 | 691.21 | 697.85 | 688.43 | 77,281 |
September 04, 2025 | 689.06 | 691.5 | 691.5 | 691.81 | 688.79 | 171,455 |
September 03, 2025 | 686.12 | 687.58 | 687.58 | 689.34 | 685.45 | 57,790 |
September 02, 2025 | 689.99 | 680.74 | 680.74 | 690.16 | 680.56 | 108,644 |
September 01, 2025 | 730.88 | 691.16 | 691.16 | 730.88 | 689.58 | 38,302 |
August 29, 2025 | 733.8 | 689.51 | 689.51 | 733.8 | 688.15 | 108,760 |
August 28, 2025 | 692.53 | 692.27 | 692.27 | 694.2 | 690.81 | 105,322 |
August 27, 2025 | 728.64 | 691.81 | 691.81 | 728.64 | 689.49 | 78,480 |
August 26, 2025 | 733.23 | 687.4 | 687.4 | 733.23 | 685.5 | 479,534 |
August 22, 2025 | 723.08 | 691.73 | 691.73 | 723.08 | 678.97 | 82,407 |
August 21, 2025 | 747.67 | 682.16 | 682.16 | 747.67 | 678.99 | 252,758 |
August 20, 2025 | 728.05 | 681.41 | 681.41 | 728.05 | 677.25 | 68,135 |
August 19, 2025 | 729.04 | 686.84 | 686.84 | 729.04 | 685.04 | 103,749 |
August 18, 2025 | 730.45 | 687.78 | 687.78 | 730.45 | 687 | 93,181 |
August 15, 2025 | 729.89 | 689.11 | 689.11 | 729.89 | 688.27 | 43,239 |
August 14, 2025 | 730.27 | 688.58 | 688.58 | 730.27 | 686.66 | 49,444 |
August 13, 2025 | 727.04 | 688.94 | 688.94 | 727.04 | 687.88 | 123,050 |
August 12, 2025 | 722.61 | 685.89 | 685.89 | 722.61 | 679.7 | 64,065 |
August 11, 2025 | 721.11 | 681.71 | 681.71 | 721.11 | 681.11 | 94,655 |
August 08, 2025 | 717.15 | 680.3 | 680.3 | 717.15 | 677.8 | 84,329 |
August 07, 2025 | 717.13 | 676.56 | 676.56 | 717.13 | 676.34 | 44,532 |
August 06, 2025 | 712.2 | 676.54 | 676.54 | 712.2 | 672.22 | 60,508 |
August 05, 2025 | 713.79 | 671.89 | 671.89 | 713.79 | 671.07 | 196,065 |
August 04, 2025 | 705.06 | 673.39 | 673.39 | 705.06 | 667.88 | 81,628 |
August 01, 2025 | 674.72 | 665.16 | 665.16 | 675.46 | 663.07 | 295,644 |
July 31, 2025 | 720.66 | 681.54 | 681.54 | 720.66 | 679.87 | 128,694 |
July 30, 2025 | 720.98 | 679.87 | 679.87 | 720.98 | 679.6 | 89,850 |
July 29, 2025 | 722.73 | 680.17 | 680.17 | 722.73 | 679.81 | 89,858 |
July 28, 2025 | 721.33 | 681.83 | 681.83 | 721.33 | 681.17 | 154,417 |
July 25, 2025 | 721.06 | 680.5 | 680.5 | 721.06 | 679.36 | 64,065 |
July 24, 2025 | 715.62 | 680.25 | 680.25 | 715.62 | 678.31 | 83,627 |
July 23, 2025 | 712.36 | 675.12 | 675.12 | 712.36 | 673.98 | 72,913 |
July 22, 2025 | 716.36 | 672.04 | 672.04 | 716.36 | 670.16 | 40,988 |
July 21, 2025 | 712.29 | 675.82 | 675.82 | 712.29 | 672.2 | 51,891 |
July 18, 2025 | 711.13 | 671.98 | 671.98 | 711.13 | 670.97 | 82,077 |
July 17, 2025 | 702.34 | 670.88 | 670.88 | 702.34 | 667.61 | 74,412 |
July 16, 2025 | 708.71 | 662.59 | 662.59 | 708.71 | 662.59 | 106,845 |
July 15, 2025 | 707.92 | 668.6 | 668.6 | 707.92 | 667.56 | 143,411 |
July 14, 2025 | 707.47 | 667.85 | 667.85 | 707.47 | 663.22 | 78,140 |
July 11, 2025 | 800 | 667.43 | 667.43 | 800 | 665.04 | 108,038 |
July 10, 2025 | 705.84 | 669.6 | 669.6 | 705.84 | 666.02 | 42,203 |
July 09, 2025 | 703.78 | 665.89 | 665.89 | 703.78 | 663.46 | 72,455 |
July 08, 2025 | 705.58 | 663.95 | 663.95 | 705.58 | 663.15 | 114,145 |
July 07, 2025 | 705.56 | 665.65 | 665.65 | 705.56 | 663.69 | 97,581 |
July 04, 2025 | 709.68 | 665.63 | 665.63 | 709.68 | 664.36 | 85,091 |
July 03, 2025 | 702.48 | 669.51 | 669.51 | 702.48 | 663.95 | 120,602 |
July 02, 2025 | 700.16 | 662.72 | 662.72 | 700.16 | 660 | 148,553 |
July 01, 2025 | 700 | 660.53 | 660.53 | 700 | 658.71 | 311,850 |
June 30, 2025 | 700 | 659.97 | 659.97 | 700 | 658.9 | 284,429 |
June 27, 2025 | 692.71 | 659 | 659 | 692.71 | 655.98 | 152,737 |
June 26, 2025 | 688.37 | 653.5 | 653.5 | 688.37 | 651.28 | 149,646 |
June 25, 2025 | 649.68 | 649.41 | 649.41 | 651.13 | 649 | 188,019 |
June 24, 2025 | 676.57 | 648.45 | 648.45 | 676.57 | 646 | 481,710 |
June 23, 2025 | 675.95 | 638.28 | 638.28 | 675.95 | 634.28 | 900,396 |
June 20, 2025 | 669.45 | 637.69 | 637.69 | 669.45 | 635.28 | 374,992 |
June 19, 2025 | 635.75 | 631.56 | 631.56 | 636.05 | 630.72 | 157,787 |
June 18, 2025 | 639.03 | 640.42 | 640.42 | 641.76 | 637.53 | 63,243 |
June 17, 2025 | 640.28 | 640.81 | 640.81 | 642.08 | 638.5 | 77,118 |
June 16, 2025 | 679.59 | 643.85 | 643.85 | 679.59 | 639.3 | 139,144 |
June 13, 2025 | 681.59 | 641.13 | 641.13 | 681.59 | 635.09 | 60,556 |