574.67
-11.29(-1.93%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 10, 2025 | 436.16 | 437.07 | 437.07 | 445.7 | 435.93 | 83,504 |
July 09, 2025 | 444.32 | 433.99 | 433.99 | 446.01 | 429.65 | 176,500 |
July 08, 2025 | 453.05 | 441.77 | 441.77 | 455.01 | 439.64 | 197,200 |
July 07, 2025 | 454.33 | 455.2 | 455.2 | 460.56 | 447 | 193,112 |
July 03, 2025 | 451.29 | 455.81 | 455.81 | 457.62 | 447.44 | 60,116 |
July 02, 2025 | 448 | 450.43 | 450.43 | 452.15 | 439.29 | 160,753 |
July 01, 2025 | 418.11 | 450.49 | 450.49 | 450.49 | 418.11 | 337,537 |
June 30, 2025 | 418.86 | 417.83 | 417.83 | 419.1 | 410.19 | 120,033 |
June 27, 2025 | 416.93 | 415.43 | 415.43 | 420.52 | 410.86 | 210,400 |
June 26, 2025 | 411.74 | 413.23 | 413.23 | 414.2 | 404.03 | 296,898 |
June 25, 2025 | 410.11 | 409.89 | 409.89 | 410.11 | 404 | 81,400 |
June 24, 2025 | 408.14 | 407.51 | 407.51 | 413.05 | 403.19 | 101,433 |
June 23, 2025 | 398.51 | 403.31 | 403.31 | 405.54 | 397.03 | 106,813 |
June 20, 2025 | 400.56 | 404.71 | 404.71 | 406.3 | 400.56 | 146,800 |
June 18, 2025 | 407.44 | 398.56 | 398.56 | 410.52 | 396.99 | 198,253 |