569.50
-11.15(-1.92%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 569 | 569.5 | 569.5 | 574 | 563.88 | 8,302 |
| October 16, 2025 | 582.29 | 580.65 | 580.65 | 584.6 | 579.7 | 19,782 |
| October 15, 2025 | 581.95 | 583.7 | 583.7 | 587.4 | 581.95 | 14,031 |
| October 14, 2025 | 567.4 | 573 | 573 | 573 | 564.1 | 548 |
| October 13, 2025 | 569.9 | 572.2 | 572.2 | 572.2 | 567.3 | 6,984 |
| October 10, 2025 | 577.5 | 566.85 | 566.85 | 580.1 | 566.85 | 2,361 |
| October 09, 2025 | 582.01 | 578.4 | 578.4 | 582.01 | 578.4 | 1,547 |
| October 08, 2025 | 576.2 | 580.85 | 580.85 | 580.85 | 575.7 | 1,352 |
| October 07, 2025 | 581.3 | 576.6 | 576.6 | 583.7 | 576.3 | 23,691 |
| October 06, 2025 | 582.77 | 585.5 | 585.5 | 585.5 | 580.9 | 7,335 |
| October 03, 2025 | 580.5 | 583.5 | 583.5 | 584.1 | 580.5 | 492 |
| October 02, 2025 | 576.9 | 576.3 | 576.3 | 579 | 574.97 | 8,281 |
| October 01, 2025 | 568.18 | 574.4 | 574.4 | 574.4 | 567.9 | 4,542 |
| September 30, 2025 | 571.26 | 569 | 569 | 573.2 | 569 | 12,365 |
| September 29, 2025 | 574.6 | 571 | 571 | 576.2 | 571 | 7,879 |
| September 26, 2025 | 567.25 | 570.45 | 570.45 | 570.8 | 566.4 | 3,948 |
| September 25, 2025 | 573.4 | 565.6 | 565.6 | 574.9 | 564.2 | 13,703 |
| September 24, 2025 | 578.3 | 575.4 | 575.4 | 578.7 | 575.4 | 3,700 |
| September 23, 2025 | 578.33 | 581.8 | 581.8 | 584.2 | 578.33 | 1,807 |
| September 22, 2025 | 575.2 | 577.3 | 577.3 | 577.3 | 574.2 | 6,629 |
| September 19, 2025 | 581.3 | 575.35 | 575.35 | 583.1 | 575.35 | 808 |
| September 18, 2025 | 573.4 | 578.15 | 578.15 | 579.1 | 573.4 | 12,091 |
| September 17, 2025 | 571.5 | 574.4 | 574.4 | 575 | 570.5 | 6,160 |
| September 16, 2025 | 571.8 | 567.3 | 567.3 | 573.9 | 567.3 | 988 |
| September 15, 2025 | 572.3 | 573 | 573 | 574.8 | 572.02 | 3,959 |
| September 12, 2025 | 575.4 | 572.9 | 572.9 | 575.5 | 572.5 | 2,469 |
| September 11, 2025 | 565.5 | 575.3 | 575.3 | 575.4 | 565.5 | 1,999 |
| September 10, 2025 | 566.7 | 567.3 | 567.3 | 571.2 | 566.2 | 10,366 |
| September 09, 2025 | 573.3 | 567.9 | 567.9 | 573.3 | 567.8 | 496 |
| September 08, 2025 | 572 | 571.6 | 571.6 | 572.1 | 568.5 | 5,449 |
| September 05, 2025 | 568.6 | 568.6 | 568.6 | 574.7 | 566.2 | 2,577 |
| September 04, 2025 | 560.9 | 563.4 | 563.4 | 563.4 | 560.3 | 2,078 |
| September 03, 2025 | 557.9 | 559.1 | 559.1 | 561.4 | 557.8 | 677 |
| September 02, 2025 | 563.1 | 556.4 | 556.4 | 563.1 | 555.5 | 1,478 |
| September 01, 2025 | 562.8 | 563.8 | 563.8 | 565.7 | 561.3 | 356 |
| August 29, 2025 | 565.7 | 562.3 | 562.3 | 570 | 562.3 | 3,572 |
| August 28, 2025 | 571.9 | 563.6 | 563.6 | 571.9 | 563.5 | 22,246 |
| August 27, 2025 | 561.3 | 564.7 | 564.7 | 564.7 | 560 | 514 |
| August 26, 2025 | 557.8 | 561.65 | 561.65 | 562.46 | 556.6 | 6,198 |
| August 22, 2025 | 546.6 | 564.4 | 564.4 | 564.8 | 546.6 | 14,712 |
| August 21, 2025 | 544.24 | 545.7 | 545.7 | 545.7 | 541.9 | 838 |
| August 20, 2025 | 547.3 | 544.8 | 544.8 | 548.1 | 542.5 | 850 |
| August 19, 2025 | 548.4 | 549.3 | 549.3 | 551.6 | 548 | 428 |
| August 18, 2025 | 546.2 | 548.5 | 548.5 | 549.2 | 546.2 | 1,255 |
| 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 |