490.39
-4.62(-0.93%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 30, 2025 | 430 | 435.19 | 435.19 | 442.5 | 421.59 | 14.53M |
July 29, 2025 | 385.4 | 434.48 | 434.48 | 452 | 377.5 | 5.13M |
July 28, 2025 | 381 | 382.91 | 382.91 | 385.89 | 376 | 540,302 |
July 25, 2025 | 376.12 | 378.72 | 378.72 | 380.04 | 375.56 | 287,716 |
July 24, 2025 | 378.44 | 375.34 | 375.34 | 383.67 | 372.68 | 461,173 |
July 23, 2025 | 380.75 | 376.15 | 376.15 | 381.19 | 372.9 | 538,216 |
July 22, 2025 | 386.63 | 381.56 | 381.56 | 388.28 | 378.44 | 353,538 |
July 21, 2025 | 385.7 | 386.05 | 386.05 | 390.04 | 383.69 | 676,974 |
July 18, 2025 | 383.48 | 385.58 | 385.58 | 390.18 | 381.54 | 584,800 |
July 17, 2025 | 377.68 | 383.48 | 383.48 | 388.8 | 376 | 449,057 |
July 16, 2025 | 379.75 | 377.97 | 377.97 | 382.88 | 375.47 | 628,821 |
July 15, 2025 | 380.5 | 374.81 | 374.81 | 380.56 | 373.08 | 468,456 |
July 14, 2025 | 375.55 | 377.03 | 377.03 | 381.39 | 373.61 | 855,048 |
July 11, 2025 | 379.07 | 374.8 | 374.8 | 383 | 370.16 | 1.19M |
July 10, 2025 | 405.51 | 376.39 | 376.39 | 407.28 | 373.29 | 2.09M |