497.99
+11.225(+2.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2025 | 491.2 | 486.76 | 486.76 | 493.26 | 484.62 | 844,948 |
| August 20, 2025 | 489.39 | 492.72 | 492.72 | 496.29 | 487.41 | 1.44M |
| August 19, 2025 | 491.34 | 489.44 | 489.44 | 499.2 | 487.05 | 1.49M |
| August 18, 2025 | 486.35 | 491.13 | 491.13 | 492.25 | 480 | 1.39M |
| August 15, 2025 | 476.15 | 488.8 | 488.8 | 492.39 | 473.98 | 2.67M |
| August 14, 2025 | 485 | 478.84 | 478.84 | 485.36 | 470.5 | 5.1M |
| August 13, 2025 | 507.06 | 513.54 | 513.54 | 514.53 | 500.55 | 1.85M |
| August 12, 2025 | 509.19 | 505.85 | 505.85 | 513.48 | 501.77 | 1.29M |
| August 11, 2025 | 512.47 | 506.98 | 506.98 | 515.29 | 502.37 | 1.1M |
| August 08, 2025 | 508.76 | 510.37 | 510.37 | 516.28 | 507.33 | 883,909 |
| August 07, 2025 | 513.21 | 506.64 | 506.64 | 514.05 | 501.63 | 958,605 |
| August 06, 2025 | 509.84 | 509.64 | 509.64 | 514.03 | 507.38 | 966,739 |
| August 05, 2025 | 511.02 | 508.58 | 508.58 | 512.11 | 504 | 1.03M |
| August 04, 2025 | 501.5 | 510.56 | 510.56 | 512.17 | 493.29 | 1.09M |
| 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 |