553.08
-8.15(-1.45%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2025 | 559.41 | 553.08 | 553.08 | 564.58 | 551.84 | 223,517 |
October 20, 2025 | 553.33 | 561.23 | 561.23 | 563.81 | 547.81 | 165,200 |
October 17, 2025 | 547.58 | 545.17 | 545.17 | 552.31 | 538.42 | 174,102 |
October 16, 2025 | 560.46 | 550.06 | 550.06 | 563.28 | 547.99 | 249,500 |
October 15, 2025 | 565 | 556.55 | 556.55 | 575.07 | 550.64 | 257,300 |
October 14, 2025 | 544.39 | 554.66 | 554.66 | 564.84 | 543.73 | 259,707 |
October 13, 2025 | 548.44 | 550.8 | 550.8 | 555.16 | 543.79 | 207,335 |
October 10, 2025 | 555.33 | 539.37 | 539.37 | 560 | 538.54 | 210,500 |
October 09, 2025 | 558.87 | 554.83 | 554.83 | 561 | 552.42 | 219,644 |
October 08, 2025 | 546.02 | 556.99 | 556.99 | 561.49 | 546.02 | 244,152 |
October 07, 2025 | 555 | 540.38 | 540.38 | 558 | 533.73 | 282,300 |
October 06, 2025 | 542.35 | 554.06 | 554.06 | 554.8 | 539.78 | 258,300 |
October 03, 2025 | 540.22 | 538.01 | 538.01 | 544.91 | 534.73 | 190,714 |
October 02, 2025 | 545.61 | 536.77 | 536.77 | 550.88 | 534.35 | 234,000 |
October 01, 2025 | 536.88 | 542.33 | 542.33 | 550 | 530.32 | 241,453 |
September 30, 2025 | 531.58 | 542.94 | 542.94 | 549 | 530 | 283,400 |
September 29, 2025 | 531 | 530.68 | 530.68 | 538.37 | 525.98 | 206,013 |
September 26, 2025 | 520.52 | 526.16 | 526.16 | 532.23 | 520.52 | 238,136 |
September 25, 2025 | 506.59 | 516.73 | 516.49 | 518.98 | 502 | 281,329 |
September 24, 2025 | 518.85 | 511.34 | 511.1 | 524.71 | 509.41 | 168,200 |
September 23, 2025 | 518.07 | 518.2 | 517.96 | 528.44 | 514.01 | 238,407 |
September 22, 2025 | 513 | 518.13 | 517.89 | 519.16 | 509.41 | 172,545 |
September 19, 2025 | 514.82 | 514.72 | 514.48 | 518.1 | 507.55 | 510,600 |
September 18, 2025 | 498.69 | 512.8 | 512.56 | 513.52 | 498.69 | 173,400 |
September 17, 2025 | 510.99 | 497.76 | 497.53 | 518.84 | 490.66 | 399,822 |
September 16, 2025 | 519.96 | 513.07 | 512.83 | 525.84 | 512.64 | 361,712 |
September 15, 2025 | 510 | 518.78 | 518.54 | 524.33 | 508.02 | 312,646 |
September 12, 2025 | 509.79 | 508.99 | 508.75 | 515 | 505.2 | 275,300 |
September 11, 2025 | 502.65 | 511.1 | 510.86 | 515 | 495.73 | 384,300 |
September 10, 2025 | 482.98 | 495.48 | 495.25 | 495.48 | 481.7 | 230,306 |
September 09, 2025 | 483.37 | 481.72 | 481.5 | 487.77 | 474.92 | 173,649 |
September 08, 2025 | 484.72 | 484.23 | 484.01 | 488.38 | 473.19 | 174,307 |
September 05, 2025 | 483.29 | 481.69 | 481.69 | 484.72 | 465.51 | 208,000 |
September 04, 2025 | 478.61 | 481.09 | 481.09 | 481.84 | 476.29 | 325,909 |
September 03, 2025 | 483.03 | 477.94 | 477.94 | 485.17 | 474.04 | 161,447 |
September 02, 2025 | 473.82 | 482.35 | 482.35 | 482.93 | 466.52 | 166,800 |
August 29, 2025 | 485.71 | 478.15 | 478.15 | 485.71 | 474.49 | 166,637 |
August 28, 2025 | 488.75 | 485.89 | 485.89 | 489.45 | 484.97 | 190,700 |
August 27, 2025 | 489.84 | 488.52 | 488.52 | 493 | 487.05 | 216,500 |
August 26, 2025 | 480.04 | 491.1 | 491.1 | 491.55 | 478.45 | 211,995 |
August 25, 2025 | 481.02 | 478.91 | 478.91 | 488.14 | 478.18 | 137,059 |
August 22, 2025 | 484.41 | 480.93 | 480.93 | 491.77 | 478.09 | 226,376 |
August 21, 2025 | 480.67 | 484.35 | 484.35 | 486.69 | 480.52 | 138,031 |
August 20, 2025 | 479.26 | 480.5 | 480.5 | 481.45 | 469.39 | 204,100 |
August 19, 2025 | 489.44 | 479.75 | 479.75 | 489.51 | 478.19 | 255,100 |
August 18, 2025 | 486.85 | 493.63 | 493.63 | 494.35 | 483.94 | 271,500 |
August 15, 2025 | 490.13 | 487.37 | 487.37 | 494.6 | 484 | 300,609 |
August 14, 2025 | 496.88 | 492.15 | 492.15 | 500 | 491.73 | 292,400 |
August 13, 2025 | 504.66 | 496.79 | 496.79 | 511.7 | 486.99 | 421,300 |
August 12, 2025 | 492.91 | 501.65 | 501.65 | 502.51 | 486.98 | 336,000 |
August 11, 2025 | 472.19 | 489.47 | 489.47 | 493.04 | 469 | 460,580 |
August 08, 2025 | 477.29 | 472.43 | 472.43 | 485 | 464.91 | 473,213 |
August 07, 2025 | 508.86 | 473.44 | 473.44 | 508.86 | 466.03 | 780,549 |
August 06, 2025 | 507.5 | 509.32 | 509.32 | 512.8 | 502.25 | 485,244 |
August 05, 2025 | 497.93 | 511.64 | 511.64 | 517.09 | 497.93 | 735,703 |
August 04, 2025 | 498.02 | 496.42 | 496.42 | 505.43 | 495.74 | 291,324 |
August 01, 2025 | 480.44 | 493.58 | 493.58 | 495.03 | 470 | 310,028 |
July 31, 2025 | 494.19 | 490.22 | 490.22 | 496.75 | 485.84 | 300,200 |
July 30, 2025 | 493.01 | 496.3 | 496.3 | 499.3 | 489.91 | 375,900 |
July 29, 2025 | 492 | 492.25 | 492.25 | 495 | 488.65 | 295,812 |