548.50
+2.7(+0.49%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 551.3 | 545.8 | 545.8 | 555.1 | 545.8 | 4,636 |
| August 14, 2025 | 555.81 | 547 | 547 | 556 | 547 | 1,163 |
| August 13, 2025 | 546.7 | 550.8 | 550.8 | 551.1 | 546.5 | 2,913 |
| August 12, 2025 | 535.8 | 541.3 | 541.3 | 541.3 | 532.3 | 3,687 |
| August 11, 2025 | 534.9 | 531.3 | 531.3 | 535.1 | 531.3 | 5,195 |
| August 08, 2025 | 534.5 | 532.4 | 532.4 | 536.5 | 532.4 | 5,248 |
| August 07, 2025 | 538.4 | 530.3 | 530.3 | 538.9 | 530.3 | 6,443 |
| August 06, 2025 | 542.5 | 534 | 534 | 542.5 | 532.2 | 4,230 |
| August 05, 2025 | 535.3 | 530.6 | 530.6 | 536.8 | 529 | 8,764 |
| August 04, 2025 | 530.9 | 530.9 | 530.9 | 532 | 526.6 | 6,597 |
| August 01, 2025 | 532 | 522.1 | 522.1 | 532.1 | 518.3 | 8,683 |
| July 31, 2025 | 537.5 | 536.6 | 536.6 | 539.9 | 535.6 | 17,832 |
| July 30, 2025 | 547.9 | 542.8 | 542.8 | 547.9 | 541.1 | 2,230 |
| July 29, 2025 | 543.7 | 540 | 540 | 546.8 | 540 | 476 |
| July 28, 2025 | 548.5 | 543.25 | 543.25 | 550.7 | 543 | 10,119 |
| July 25, 2025 | 542.3 | 541.2 | 541.2 | 542.5 | 539.4 | 2,795 |
| July 24, 2025 | 544.4 | 543.45 | 543.45 | 546 | 540.4 | 2,136 |
| July 23, 2025 | 543.9 | 544.8 | 544.8 | 545.8 | 542.8 | 1,995 |
| July 22, 2025 | 535.2 | 539.1 | 539.1 | 539.1 | 534.6 | 4,054 |
| July 21, 2025 | 539.5 | 539.9 | 539.9 | 540.8 | 538.8 | 5,528 |
| July 18, 2025 | 540.46 | 537.9 | 537.9 | 542 | 536.9 | 2,657 |
| July 17, 2025 | 532.3 | 538.9 | 538.9 | 538.9 | 530.9 | 3,481 |
| July 16, 2025 | 527.4 | 525 | 525 | 532.7 | 525 | 16,755 |
| July 15, 2025 | 538.9 | 534.8 | 534.8 | 543.2 | 534.8 | 2,864 |
| July 14, 2025 | 534.5 | 537.1 | 537.1 | 537.8 | 533.1 | 18,191 |
| July 11, 2025 | 541.3 | 538.1 | 538.1 | 541.3 | 537.3 | 12,359 |
| July 10, 2025 | 538.9 | 543.8 | 543.8 | 544.43 | 538.8 | 13,562 |
| July 09, 2025 | 535.7 | 536.9 | 536.9 | 540 | 535.6 | 9,347 |
| July 08, 2025 | 535.7 | 537.2 | 537.2 | 537.8 | 533.8 | 16,094 |
| July 07, 2025 | 531.1 | 535 | 535 | 539.5 | 531.1 | 7,367 |
| July 04, 2025 | 537.8 | 534.85 | 534.85 | 540.2 | 534.2 | 223 |
| July 03, 2025 | 539.2 | 540.6 | 540.6 | 541.2 | 538.04 | 917 |
| July 02, 2025 | 535.3 | 533.2 | 533.2 | 535.3 | 528.2 | 2,820 |
| July 01, 2025 | 524.5 | 531 | 531 | 531 | 523.1 | 4,465 |
| June 30, 2025 | 527.8 | 525.2 | 525.2 | 529 | 525.2 | 2,892 |
| June 27, 2025 | 526.2 | 526.9 | 526.9 | 526.9 | 525.3 | 1,081 |
| June 26, 2025 | 518.17 | 522.2 | 522.2 | 522.7 | 517.87 | 1,628 |
| June 25, 2025 | 522.3 | 517.75 | 517.75 | 522.3 | 517.6 | 2,203 |
| June 24, 2025 | 524.5 | 521.85 | 521.85 | 524.5 | 517.9 | 6,388 |
| June 23, 2025 | 512.2 | 511 | 511 | 512.5 | 509.12 | 5,451 |
| June 20, 2025 | 509.5 | 512.1 | 512.1 | 515.8 | 509.5 | 1,179 |
| June 19, 2025 | 508.8 | 504.35 | 504.35 | 510.1 | 504 | 703 |
| June 18, 2025 | 509.9 | 513.5 | 513.5 | 513.8 | 507.9 | 3,388 |
| June 17, 2025 | 509.6 | 510.9 | 510.9 | 512 | 509 | 10,159 |
| June 16, 2025 | 511.5 | 513.8 | 513.8 | 516 | 511.32 | 2,033 |
| June 13, 2025 | 506.6 | 512.8 | 512.8 | 512.8 | 506.6 | 2,040 |
| June 12, 2025 | 515.4 | 515 | 515 | 516.75 | 513.1 | 2,491 |
| June 11, 2025 | 519.5 | 522.15 | 522.15 | 523 | 519.5 | 970 |
| June 10, 2025 | 520 | 520.6 | 520.6 | 523.2 | 517.3 | 9,001 |
| June 09, 2025 | 518.7 | 517.9 | 517.9 | 519.9 | 517.1 | 581 |
| June 06, 2025 | 512.8 | 515.1 | 515.1 | 518.1 | 511.94 | 6,076 |
| June 05, 2025 | 512.1 | 512.2 | 512.2 | 512.55 | 507.3 | 1,979 |
| June 04, 2025 | 512.16 | 512.15 | 512.15 | 513.3 | 510.1 | 4,437 |
| June 03, 2025 | 501.3 | 509.4 | 509.4 | 510.3 | 499.65 | 4,267 |
| June 02, 2025 | 503.8 | 500.8 | 500.8 | 503.8 | 497.4 | 860 |
| May 30, 2025 | 507.7 | 502.9 | 502.9 | 507.7 | 500.9 | 3,648 |
| May 29, 2025 | 514.4 | 505.3 | 505.3 | 514.8 | 503.6 | 2,920 |
| May 28, 2025 | 509 | 505.7 | 505.7 | 512.2 | 505.7 | 264 |
| May 27, 2025 | 503.9 | 507.3 | 507.3 | 507.3 | 502 | 1,873 |
| May 26, 2025 | 500.5 | 503.72 | 503.72 | 504.6 | 500.5 | 3 |