614.23
-2.02(-0.33%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 624.89 | 616.25 | 616.25 | 636 | 614.65 | 104,637 |
October 02, 2025 | 618.87 | 623.85 | 623.85 | 637.73 | 609.31 | 86,208 |
October 01, 2025 | 618.78 | 628.9 | 628.9 | 634.14 | 613.95 | 92,319 |
September 30, 2025 | 619.16 | 614.48 | 614.48 | 626.24 | 604.13 | 84,300 |
September 29, 2025 | 621.66 | 620.13 | 619.83 | 629.27 | 615.98 | 123,510 |
September 26, 2025 | 615.46 | 623.76 | 623.76 | 628 | 611.86 | 101,345 |
September 25, 2025 | 601 | 610.79 | 610.79 | 611.99 | 597.45 | 97,100 |
September 24, 2025 | 607.57 | 610.67 | 610.67 | 611.98 | 600.61 | 149,700 |
September 23, 2025 | 577.59 | 608.94 | 608.94 | 611.19 | 577.59 | 147,500 |
September 22, 2025 | 600.63 | 573.23 | 573.23 | 600.63 | 571.81 | 157,511 |
September 19, 2025 | 608.99 | 598.95 | 598.95 | 610 | 598.2 | 168,900 |
September 18, 2025 | 595.39 | 602.07 | 602.07 | 607.12 | 592.65 | 74,700 |
September 17, 2025 | 598.2 | 595.92 | 595.92 | 606.96 | 591.88 | 81,625 |
September 16, 2025 | 586.75 | 592.79 | 592.79 | 596.49 | 576.87 | 102,600 |
September 15, 2025 | 573.52 | 586.88 | 586.88 | 589.35 | 568 | 104,600 |
September 12, 2025 | 581.77 | 574.67 | 574.67 | 581.82 | 572.16 | 112,512 |
September 11, 2025 | 574.29 | 585.96 | 585.96 | 586.1 | 569.46 | 99,349 |
September 10, 2025 | 562.99 | 569.03 | 569.03 | 576.4 | 562.99 | 155,200 |
September 09, 2025 | 577.93 | 568.23 | 568.23 | 578.35 | 563 | 110,600 |
September 08, 2025 | 579.99 | 578.49 | 578.49 | 580.68 | 566.93 | 155,600 |
September 05, 2025 | 571.84 | 576.96 | 576.96 | 579.55 | 565.46 | 172,878 |
September 04, 2025 | 560 | 571.3 | 571.3 | 572.42 | 550.23 | 167,200 |
September 03, 2025 | 551.05 | 559.75 | 559.75 | 565.83 | 545.73 | 142,421 |
September 02, 2025 | 529 | 553.19 | 553.19 | 553.19 | 519.06 | 103,500 |
August 29, 2025 | 546.55 | 532.88 | 532.88 | 552.08 | 527.96 | 114,600 |
August 28, 2025 | 548.67 | 547.12 | 547.12 | 553.18 | 544.05 | 162,134 |
August 27, 2025 | 529.5 | 548.55 | 548.55 | 549.55 | 529.5 | 189,200 |
August 26, 2025 | 530.03 | 525.32 | 525.32 | 539.49 | 523.04 | 290,076 |
August 25, 2025 | 534.86 | 534.94 | 534.94 | 541.28 | 530.5 | 92,700 |
August 22, 2025 | 510.21 | 533.72 | 533.72 | 535.01 | 509.78 | 105,213 |
August 21, 2025 | 495.77 | 506.8 | 506.8 | 506.8 | 495 | 92,008 |
August 20, 2025 | 510.15 | 497.36 | 497.36 | 514.75 | 496.08 | 101,333 |
August 19, 2025 | 524.46 | 519.24 | 519.24 | 526.11 | 513.7 | 239,507 |
August 18, 2025 | 518.97 | 523.58 | 523.58 | 528 | 511.35 | 131,339 |
August 15, 2025 | 492.28 | 515.68 | 515.68 | 517.89 | 492.28 | 172,781 |
August 14, 2025 | 500 | 498.73 | 498.73 | 533.23 | 487.74 | 271,000 |
August 13, 2025 | 476.98 | 497.93 | 497.93 | 499.39 | 469.98 | 155,200 |
August 12, 2025 | 471.86 | 478.43 | 478.43 | 485 | 467.82 | 143,400 |
August 11, 2025 | 472.66 | 467.41 | 467.41 | 475.19 | 456.69 | 114,700 |
August 08, 2025 | 473.71 | 471.06 | 471.06 | 473.71 | 459.89 | 91,800 |
August 07, 2025 | 471.89 | 467.56 | 467.56 | 476.84 | 462.97 | 119,227 |
August 06, 2025 | 464.01 | 469.46 | 469.46 | 470.99 | 451.8 | 104,604 |
August 05, 2025 | 468.65 | 463.23 | 463.23 | 474.12 | 454.05 | 111,700 |
August 04, 2025 | 471.47 | 468.4 | 468.4 | 478.33 | 468.38 | 106,122 |
August 01, 2025 | 465.57 | 468.55 | 468.55 | 469.72 | 449.64 | 114,600 |
July 31, 2025 | 468.54 | 466.93 | 466.93 | 477.84 | 461.04 | 104,400 |
July 30, 2025 | 487.46 | 474.41 | 474.41 | 487.46 | 471.53 | 105,500 |
July 29, 2025 | 512.3 | 483.43 | 483.43 | 512.3 | 481.45 | 153,843 |
July 28, 2025 | 498.69 | 513.16 | 513.16 | 514.39 | 493.63 | 123,600 |
July 25, 2025 | 503.5 | 499.13 | 499.13 | 503.5 | 490.17 | 115,733 |
July 24, 2025 | 492.07 | 497.92 | 497.92 | 508.66 | 487.57 | 134,406 |
July 23, 2025 | 487.49 | 494.62 | 494.62 | 498.32 | 486.02 | 130,500 |
July 22, 2025 | 468.66 | 484.52 | 484.52 | 485.63 | 464.78 | 131,416 |
July 21, 2025 | 466.54 | 464.47 | 464.47 | 469.84 | 460.5 | 76,730 |
July 18, 2025 | 466.64 | 461.74 | 461.74 | 466.75 | 458.05 | 79,100 |
July 17, 2025 | 442 | 461.67 | 461.67 | 461.67 | 440.51 | 125,422 |
July 16, 2025 | 427.33 | 441.11 | 441.11 | 442.68 | 426.13 | 99,900 |
July 15, 2025 | 439.69 | 425.73 | 425.73 | 440.27 | 425.24 | 77,532 |
July 14, 2025 | 431 | 439.11 | 439.11 | 439.55 | 425.02 | 126,509 |
July 11, 2025 | 435.05 | 432.49 | 432.49 | 437.37 | 424.87 | 67,300 |