663.70
-1(-0.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 668 | 664.7 | 664.7 | 668.2 | 664.4 | 995 |
| August 14, 2025 | 665 | 664.3 | 664.3 | 666.1 | 662.8 | 10,893 |
| August 13, 2025 | 668.5 | 664.5 | 664.5 | 668.5 | 663.8 | 22,484 |
| August 12, 2025 | 657.6 | 661.9 | 661.9 | 661.9 | 656.1 | 2,618 |
| August 11, 2025 | 659.5 | 658.3 | 658.3 | 662.5 | 657.9 | 626 |
| August 08, 2025 | 654.5 | 656.8 | 656.8 | 658.2 | 654.5 | 946 |
| August 07, 2025 | 655.6 | 653.5 | 653.5 | 659.1 | 653.4 | 1,799 |
| August 06, 2025 | 651.5 | 653.4 | 653.4 | 653.4 | 649.6 | 1,527 |
| August 05, 2025 | 654.1 | 649 | 649 | 654.2 | 648.9 | 1,942 |
| August 04, 2025 | 645.1 | 650.1 | 650.1 | 650.8 | 645 | 6,326 |
| August 01, 2025 | 651.8 | 642.1 | 642.1 | 651.9 | 640.7 | 6,256 |
| July 31, 2025 | 661.9 | 658.6 | 658.6 | 664.2 | 657.1 | 5,731 |
| July 30, 2025 | 657.3 | 656.6 | 656.6 | 661.1 | 656.5 | 3,003 |
| July 29, 2025 | 659 | 656.3 | 656.3 | 661.3 | 656.3 | 3,230 |
| July 28, 2025 | 661.1 | 658.4 | 658.4 | 661.1 | 657.6 | 2,414 |
| July 25, 2025 | 656.4 | 657 | 657 | 657.1 | 655.6 | 2,797 |
| July 24, 2025 | 655 | 656.3 | 656.3 | 656.8 | 654.4 | 1,426 |
| July 23, 2025 | 651.6 | 651.5 | 651.5 | 652.9 | 650.6 | 4,508 |
| July 22, 2025 | 649.2 | 648.9 | 648.9 | 649.9 | 647 | 689 |
| July 21, 2025 | 649.8 | 652.5 | 652.5 | 652.8 | 649 | 866 |
| July 18, 2025 | 650.2 | 648.7 | 648.7 | 650.3 | 647.5 | 4,286 |
| July 17, 2025 | 645.5 | 647.5 | 647.5 | 647.5 | 643.9 | 2,834 |
| July 16, 2025 | 640.8 | 639.3 | 639.3 | 644.1 | 638.9 | 2,011 |
| July 15, 2025 | 647.3 | 645.1 | 645.1 | 648.1 | 644.3 | 2,453 |
| July 14, 2025 | 640.4 | 644.3 | 644.3 | 644.3 | 640 | 3,552 |
| July 11, 2025 | 644.6 | 643.8 | 643.8 | 644.6 | 641.9 | 3,466 |
| July 10, 2025 | 643.3 | 646 | 646 | 646 | 642.9 | 2,095 |
| July 09, 2025 | 640.7 | 642.7 | 642.7 | 645.1 | 640.4 | 23,610 |
| July 08, 2025 | 642.4 | 640.9 | 640.9 | 642.6 | 639.6 | 2,150 |
| July 07, 2025 | 642.9 | 642.4 | 642.4 | 645.7 | 642.1 | 1,086 |
| July 04, 2025 | 644.1 | 642.6 | 642.6 | 644.5 | 641.8 | 478 |
| July 03, 2025 | 641.9 | 646.4 | 646.4 | 646.4 | 641.4 | 2,234 |
| July 02, 2025 | 640.8 | 639.8 | 639.8 | 641.9 | 637.3 | 4,583 |
| July 01, 2025 | 638 | 637.5 | 637.5 | 638.2 | 636.8 | 3,732 |
| June 30, 2025 | 638 | 637.2 | 637.2 | 640.2 | 636.4 | 1,820 |
| June 27, 2025 | 634.1 | 636.1 | 636.1 | 636.1 | 633.3 | 1,011 |
| June 26, 2025 | 628.6 | 630.5 | 630.5 | 631 | 627.8 | 3,923 |
| June 25, 2025 | 627.3 | 626.7 | 626.7 | 629.1 | 626.4 | 1,427 |
| June 24, 2025 | 625.8 | 625.8 | 625.8 | 627.5 | 623.1 | 3,931 |
| June 23, 2025 | 613.2 | 616.2 | 616.2 | 617.5 | 612.9 | 4,873 |
| June 20, 2025 | 614.5 | 615.6 | 615.6 | 618.8 | 613.1 | 2,229 |
| June 19, 2025 | 613.3 | 609.9 | 609.9 | 615.4 | 609.4 | 1,527 |
| June 18, 2025 | 616.9 | 618.3 | 618.3 | 619.3 | 615.5 | 3,085 |
| June 17, 2025 | 617.8 | 618.3 | 618.3 | 619.5 | 616.7 | 1,768 |
| June 16, 2025 | 617.1 | 621 | 621 | 622.2 | 615.7 | 3,981 |
| June 13, 2025 | 612.9 | 618.4 | 618.4 | 618.4 | 610.7 | 5,040 |
| June 12, 2025 | 618.4 | 620.2 | 620.2 | 621.7 | 615.6 | 2,779 |
| June 11, 2025 | 619.5 | 622.2 | 622.2 | 623.9 | 619.3 | 3,282 |
| June 10, 2025 | 613 | 617.8 | 617.8 | 621.7 | 613 | 5,293 |
| June 09, 2025 | 617.3 | 617.8 | 617.8 | 618.5 | 615.5 | 807 |
| June 06, 2025 | 613.6 | 616.7 | 616.7 | 618.3 | 613.5 | 1,188 |
| June 05, 2025 | 613.8 | 617.1 | 617.1 | 617.1 | 612.5 | 2,659 |
| June 04, 2025 | 614.3 | 615.2 | 615.2 | 615.7 | 613.3 | 1,159 |
| June 03, 2025 | 608.5 | 613 | 613 | 613 | 606.6 | 1,758 |
| June 02, 2025 | 603.7 | 605.7 | 605.7 | 607.5 | 602.5 | 2,153 |
| May 30, 2025 | 605.6 | 606.7 | 606.7 | 607 | 602.9 | 1,391 |
| May 29, 2025 | 614.8 | 606.7 | 606.7 | 616.1 | 606.1 | 12,593 |
| May 28, 2025 | 607.7 | 606.5 | 606.5 | 609.5 | 606.5 | 1,627 |
| May 27, 2025 | 603.3 | 606.1 | 606.1 | 606.1 | 603.1 | 3,577 |
| May 26, 2025 | 603.3 | 603.39 | 603.39 | 603.39 | 603.3 | 100 |