507.04
+5.84(+1.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 501.96 | 507.04 | 507.04 | 510.31 | 500.69 | 576,965 |
| October 22, 2025 | 505.74 | 501.2 | 501.2 | 507.07 | 498.24 | 544,106 |
| October 21, 2025 | 499.1 | 506.08 | 506.08 | 507.21 | 498.84 | 334,250 |
| October 20, 2025 | 493.97 | 500.49 | 500.49 | 502.04 | 493.97 | 299,136 |
| October 17, 2025 | 482.12 | 490.95 | 490.95 | 493.66 | 482.12 | 471,807 |
| October 16, 2025 | 491.01 | 486.39 | 486.39 | 496.38 | 485.01 | 286,814 |
| October 15, 2025 | 491.3 | 488.91 | 488.91 | 497.41 | 481.96 | 651,562 |
| October 14, 2025 | 493.99 | 491.3 | 491.3 | 497.2 | 489.77 | 409,138 |
| October 13, 2025 | 499.26 | 504.02 | 504.02 | 506.43 | 499.26 | 531,009 |
| October 10, 2025 | 508.76 | 493.52 | 493.52 | 512.39 | 492.73 | 853,136 |
| October 09, 2025 | 512.04 | 508.07 | 508.07 | 513.48 | 506.06 | 1.36M |
| October 08, 2025 | 502.9 | 514.06 | 514.06 | 514.29 | 502.9 | 323,200 |
| October 07, 2025 | 503.25 | 499.23 | 499.23 | 504.86 | 493.85 | 418,800 |
| October 06, 2025 | 494.1 | 503.07 | 503.07 | 505.18 | 494.1 | 384,135 |
| October 03, 2025 | 495.1 | 490.39 | 490.39 | 501.08 | 490.3 | 407,900 |
| October 02, 2025 | 491.5 | 495.01 | 495.01 | 496.3 | 487.52 | 387,608 |
| October 01, 2025 | 480.47 | 490.17 | 490.17 | 490.9 | 477.79 | 588,758 |
| September 30, 2025 | 482.09 | 483.15 | 483.15 | 488.3 | 479.78 | 432,534 |
| September 29, 2025 | 482 | 483.82 | 483.82 | 486.21 | 481.53 | 531,944 |
| September 26, 2025 | 478.12 | 480.45 | 480.45 | 483.87 | 477.39 | 486,900 |
| September 25, 2025 | 474.03 | 480.54 | 480.54 | 484.55 | 469 | 720,230 |
| September 24, 2025 | 481.88 | 475.19 | 475.19 | 486.34 | 473.9 | 659,014 |
| September 23, 2025 | 487.94 | 481.69 | 481.69 | 491.35 | 479.61 | 636,785 |
| September 22, 2025 | 486.58 | 491.1 | 491.1 | 493.85 | 485.64 | 438,049 |
| September 19, 2025 | 488.51 | 490.64 | 490.64 | 492.81 | 484.75 | 1.1M |
| September 18, 2025 | 480.93 | 485.95 | 485.95 | 488.63 | 480.93 | 547,900 |
| September 17, 2025 | 478.02 | 480.15 | 480.15 | 482.76 | 474.23 | 945,626 |
| September 16, 2025 | 472.7 | 475.94 | 475.94 | 478.14 | 470.67 | 1.43M |
| September 15, 2025 | 468.76 | 475.95 | 475.95 | 478.75 | 467.64 | 1.45M |
| September 12, 2025 | 468.07 | 466.3 | 466.3 | 474.61 | 465.96 | 639,051 |
| September 11, 2025 | 470.71 | 471.19 | 471.19 | 476.76 | 469.28 | 626,949 |
| September 10, 2025 | 470.7 | 468.85 | 468.85 | 480.59 | 464.94 | 777,196 |
| September 09, 2025 | 468.5 | 469.49 | 469.49 | 471.2 | 465.6 | 428,399 |
| September 08, 2025 | 462.81 | 468.8 | 468.8 | 470.19 | 462.81 | 618,146 |
| September 05, 2025 | 461.56 | 462.77 | 462.77 | 466.66 | 457.54 | 666,774 |
| September 04, 2025 | 455 | 458.1 | 458.1 | 462.47 | 449.56 | 970,105 |
| September 03, 2025 | 449.43 | 455.55 | 455.55 | 457 | 448.37 | 661,213 |
| September 02, 2025 | 445.67 | 453.17 | 453.17 | 454.98 | 442.96 | 763,463 |
| August 29, 2025 | 452.72 | 453.26 | 453.26 | 457.07 | 451.52 | 705,937 |
| August 28, 2025 | 445.42 | 453.17 | 453.17 | 454.68 | 445.42 | 1.4M |
| August 27, 2025 | 440.73 | 446.28 | 446.28 | 446.95 | 438.67 | 881,314 |
| August 26, 2025 | 439.47 | 438.04 | 438.04 | 443.97 | 437.54 | 786,800 |
| August 25, 2025 | 441.24 | 438.91 | 438.91 | 442 | 432.84 | 605,811 |
| August 22, 2025 | 433.5 | 441.24 | 441.24 | 443.53 | 433.06 | 704,800 |
| August 21, 2025 | 436.65 | 435.12 | 435.12 | 436.65 | 427.63 | 965,200 |
| August 20, 2025 | 430.25 | 438.68 | 438.68 | 444.61 | 429.84 | 1.23M |
| August 19, 2025 | 446.32 | 431.5 | 431.5 | 448.79 | 429.21 | 3.15M |
| August 18, 2025 | 422.51 | 421.1 | 421.1 | 425.73 | 417.85 | 985,100 |
| August 15, 2025 | 415.12 | 423.85 | 423.85 | 424.36 | 415.12 | 1.04M |
| August 14, 2025 | 421.76 | 414.53 | 414.53 | 424.05 | 414.41 | 899,117 |
| August 13, 2025 | 427.51 | 422.82 | 422.82 | 429.31 | 419.69 | 1.24M |
| August 12, 2025 | 407.19 | 418.38 | 418.38 | 419.29 | 406.42 | 1.4M |
| August 11, 2025 | 398.59 | 401.86 | 401.86 | 408.35 | 397.99 | 1.92M |
| August 08, 2025 | 400.73 | 399.76 | 399.76 | 408.05 | 398.75 | 1.91M |
| August 07, 2025 | 413.3 | 402.62 | 402.62 | 414 | 396.15 | 2.52M |
| August 06, 2025 | 403.82 | 413.46 | 413.46 | 415 | 403.82 | 2.26M |
| August 05, 2025 | 408.62 | 405.04 | 405.04 | 410.24 | 403.09 | 1.89M |
| August 04, 2025 | 414.63 | 409 | 409 | 416.22 | 407.22 | 1.98M |
| August 01, 2025 | 410.85 | 414 | 414 | 419.14 | 402.39 | 3.23M |
| July 31, 2025 | 429.65 | 411.47 | 411.47 | 430.16 | 408.39 | 9.25M |