500.98
-23.39(-4.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 01, 2025 | 519 | 500.98 | 500.98 | 520.17 | 500 | 1.62M |
| July 31, 2025 | 512 | 524.37 | 524.37 | 526.56 | 512 | 1.55M |
| July 30, 2025 | 510.44 | 507.87 | 507.87 | 512.72 | 504.74 | 1.12M |
| July 29, 2025 | 511.68 | 512.5 | 512.5 | 514.8 | 505.96 | 1.14M |
| July 28, 2025 | 516.42 | 510.55 | 510.55 | 516.51 | 509.05 | 824,700 |
| July 25, 2025 | 514.67 | 517.38 | 517.38 | 519 | 508.77 | 858,451 |
| July 24, 2025 | 512.73 | 514.66 | 514.66 | 517.5 | 511.41 | 850,056 |
| July 23, 2025 | 509.87 | 515.17 | 515.17 | 515.8 | 505.9 | 995,312 |
| July 22, 2025 | 497.1 | 505.69 | 505.69 | 508.19 | 496.18 | 976,048 |
| July 21, 2025 | 504.77 | 496.24 | 496.24 | 506.25 | 496.03 | 1.11M |
| July 18, 2025 | 502.37 | 499.82 | 499.82 | 503.2 | 496.9 | 1.06M |
| July 17, 2025 | 507.37 | 499.14 | 499.14 | 512.68 | 491.92 | 1.78M |
| July 16, 2025 | 503 | 507.73 | 507.73 | 508.64 | 499.3 | 957,412 |
| July 15, 2025 | 507.65 | 503.47 | 503.47 | 511.62 | 503.11 | 1.17M |
| July 14, 2025 | 512.5 | 507.61 | 507.61 | 512.78 | 502.13 | 1.09M |
| July 11, 2025 | 514.2 | 512.41 | 512.41 | 515.88 | 509.66 | 1.05M |
| July 10, 2025 | 511.73 | 519.2 | 519.2 | 528.98 | 511.1 | 1.25M |
| July 09, 2025 | 510.98 | 509.33 | 509.33 | 512.07 | 499.51 | 1.15M |
| July 08, 2025 | 507.37 | 508.91 | 508.91 | 514.73 | 507.34 | 1.29M |
| July 07, 2025 | 519 | 510.29 | 510.29 | 519.2 | 506.96 | 1.02M |
| July 03, 2025 | 520 | 520.97 | 520.97 | 523.58 | 519.43 | 470,310 |
| July 02, 2025 | 508.88 | 520.31 | 520.31 | 520.58 | 507.39 | 1.1M |
| July 01, 2025 | 504.68 | 508.36 | 508.36 | 514.82 | 494.93 | 1.38M |
| June 30, 2025 | 512 | 508.49 | 508.49 | 512.37 | 504.46 | 1.41M |
| June 27, 2025 | 508.55 | 513.34 | 513.34 | 514.37 | 507.09 | 1.84M |
| June 26, 2025 | 509.2 | 508.53 | 508.53 | 509.43 | 503.35 | 1.2M |
| June 25, 2025 | 513.11 | 506.74 | 506.74 | 514 | 502.93 | 959,964 |
| June 24, 2025 | 518.6 | 514.1 | 514.1 | 518.6 | 507.88 | 1.22M |
| June 23, 2025 | 518.46 | 514.08 | 514.08 | 522.92 | 505.66 | 1.26M |
| June 20, 2025 | 528.45 | 521.38 | 521.38 | 530 | 518.94 | 1.39M |
| June 18, 2025 | 522 | 524.98 | 524.98 | 531.38 | 521.34 | 959,731 |
| June 17, 2025 | 522.89 | 523.12 | 523.12 | 524.99 | 519.9 | 862,537 |
| June 16, 2025 | 515.28 | 524.44 | 524.44 | 526.44 | 512.85 | 1.28M |
| June 13, 2025 | 513 | 509.59 | 509.59 | 516.4 | 507.73 | 824,507 |
| June 12, 2025 | 518.5 | 516.86 | 516.86 | 520.11 | 515 | 797,140 |
| June 11, 2025 | 518.21 | 520.84 | 520.84 | 521.61 | 512.63 | 1.04M |
| June 10, 2025 | 519.93 | 515.82 | 515.82 | 520.61 | 508.96 | 1.29M |
| June 09, 2025 | 520 | 521.68 | 521.68 | 525.6 | 517.6 | 1.1M |
| June 06, 2025 | 519.63 | 519.99 | 519.99 | 526 | 518.02 | 1.47M |
| June 05, 2025 | 510.1 | 510.75 | 510.75 | 514.9 | 507.05 | 1.13M |
| June 04, 2025 | 514.44 | 507.78 | 507.78 | 516.73 | 507.45 | 992,748 |
| June 03, 2025 | 506.6 | 513.15 | 513.15 | 514.67 | 506.02 | 1.11M |
| June 02, 2025 | 506.16 | 507.84 | 507.84 | 509.28 | 501.02 | 994,059 |
| May 30, 2025 | 505.18 | 506.26 | 506.26 | 513.85 | 503.11 | 1.69M |
| May 29, 2025 | 510.5 | 503.45 | 503.45 | 510.5 | 502.08 | 994,227 |
| May 28, 2025 | 510.37 | 507.99 | 507.99 | 511.72 | 505.85 | 740,160 |
| May 27, 2025 | 512.79 | 509.63 | 509.63 | 514.94 | 505.8 | 1.1M |
| May 23, 2025 | 510.95 | 510.06 | 510.06 | 516.77 | 508.69 | 850,685 |
| May 22, 2025 | 512.82 | 515.65 | 515.65 | 519.16 | 511.35 | 949,200 |
| May 21, 2025 | 519.57 | 514.66 | 514.66 | 523.01 | 514.09 | 1.01M |
| May 20, 2025 | 527.69 | 526.33 | 526.33 | 529.75 | 523.81 | 1.25M |
| May 19, 2025 | 526.01 | 529.83 | 529.83 | 532.47 | 521.55 | 1.27M |
| May 16, 2025 | 515.8 | 531.48 | 531.48 | 533.78 | 515.8 | 2.31M |
| May 15, 2025 | 517.35 | 516.32 | 516.32 | 531.54 | 508.2 | 3.2M |
| May 14, 2025 | 498.77 | 497.5 | 497.5 | 501.02 | 496.06 | 1.6M |
| May 13, 2025 | 496.02 | 498.57 | 498.57 | 501.66 | 492.97 | 1.5M |
| May 12, 2025 | 507.74 | 495.62 | 495.62 | 514 | 493.96 | 1.6M |
| May 09, 2025 | 490.72 | 492.6 | 492.6 | 493.93 | 489.12 | 645,237 |
| May 08, 2025 | 477.91 | 489.99 | 489.99 | 494.19 | 476.51 | 1.57M |
| May 07, 2025 | 475.09 | 472.4 | 472.4 | 477.41 | 469.26 | 1.01M |