466.03
-2.625(-0.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 25, 2025 | 466.03 | 466.03 | 466.03 | 466.03 | 466.03 | 0 |
| September 24, 2025 | 468.65 | 468.65 | 468.65 | 468.65 | 468.65 | 0 |
| September 23, 2025 | 471.58 | 471.58 | 471.58 | 471.58 | 471.58 | 0 |
| September 22, 2025 | 469.58 | 469.58 | 469.58 | 469.58 | 469.58 | 0 |
| September 19, 2025 | 467.6 | 467.6 | 467.6 | 467.6 | 467.6 | 0 |
| September 18, 2025 | 467.8 | 467.8 | 467.8 | 467.8 | 467.8 | 0 |
| September 17, 2025 | 464.25 | 467.1 | 467.1 | 467.1 | 464.25 | 922 |
| September 16, 2025 | 465.3 | 463.25 | 463.25 | 465.3 | 463.25 | 110 |
| September 15, 2025 | 464.45 | 464.3 | 464.3 | 464.45 | 464.3 | 290 |
| September 12, 2025 | 465.15 | 465.15 | 465.15 | 465.15 | 465.15 | 0 |
| September 11, 2025 | 466.88 | 466.88 | 466.88 | 466.88 | 466.88 | 0 |
| September 10, 2025 | 460.63 | 460.63 | 460.63 | 460.63 | 460.63 | 0 |
| September 09, 2025 | 462.63 | 462.63 | 462.63 | 462.63 | 462.63 | 0 |
| September 08, 2025 | 460.9 | 460.9 | 460.9 | 460.9 | 460.9 | 0 |
| September 05, 2025 | 460 | 460 | 460 | 460 | 460 | 0 |
| September 04, 2025 | 460.75 | 460.75 | 460.75 | 460.75 | 460.75 | 0 |
| September 03, 2025 | 458.5 | 457.2 | 457.2 | 458.5 | 457.2 | 2 |
| September 02, 2025 | 456.9 | 456.4 | 456.4 | 456.9 | 456.4 | 18 |
| September 01, 2025 | 461.4 | 461.4 | 461.4 | 461.4 | 461.4 | 0 |
| August 29, 2025 | 459.4 | 460.1 | 460.1 | 460.2 | 459.4 | 56 |
| August 28, 2025 | 461.8 | 460.25 | 460.25 | 461.8 | 460.25 | 76 |
| August 27, 2025 | 461.05 | 461.05 | 461.05 | 461.05 | 461.05 | 0 |
| August 26, 2025 | 458.75 | 457.8 | 457.8 | 458.75 | 457.8 | 20 |
| August 22, 2025 | 457.5 | 462.58 | 462.58 | 462.58 | 457.5 | 496 |
| August 21, 2025 | 453.9 | 453.63 | 453.63 | 453.9 | 452.05 | 131 |
| August 20, 2025 | 454.35 | 454.78 | 454.78 | 454.78 | 454.35 | 56 |
| August 19, 2025 | 453.95 | 455.2 | 455.2 | 455.2 | 453.3 | 31 |
| August 18, 2025 | 454.4 | 454.4 | 454.4 | 454.4 | 454.4 | 0 |
| August 15, 2025 | 454.63 | 454.63 | 454.63 | 454.63 | 454.63 | 0 |
| August 14, 2025 | 452.6 | 452.6 | 452.6 | 452.6 | 452.6 | 0 |
| August 13, 2025 | 452.85 | 452.85 | 452.85 | 452.85 | 452.85 | 0 |
| August 12, 2025 | 449 | 449 | 449 | 449 | 449 | 0 |
| August 11, 2025 | 445.13 | 445.13 | 445.13 | 445.13 | 445.13 | 0 |
| August 08, 2025 | 445.6 | 445.63 | 445.63 | 445.63 | 445.6 | 186 |
| August 07, 2025 | 443.73 | 443.73 | 443.73 | 443.73 | 443.73 | 0 |
| August 06, 2025 | 447.25 | 447.25 | 447.25 | 447.25 | 447.25 | 0 |
| August 05, 2025 | 447.15 | 445.15 | 445.15 | 447.15 | 445.15 | 27 |
| August 04, 2025 | 445.28 | 445.28 | 445.28 | 445.28 | 445.28 | 0 |
| August 01, 2025 | 444.75 | 439.8 | 439.8 | 444.75 | 439.8 | 352 |
| July 31, 2025 | 450.4 | 448.48 | 448.48 | 450.6 | 448.45 | 70 |
| July 30, 2025 | 451.15 | 450.63 | 450.63 | 451.15 | 450.63 | 176 |
| July 29, 2025 | 453.95 | 451.18 | 451.18 | 453.95 | 451.18 | 1,125 |
| July 28, 2025 | 453.88 | 453.88 | 453.88 | 453.88 | 453.88 | 0 |
| July 25, 2025 | 452.6 | 452.6 | 452.6 | 452.6 | 452.6 | 0 |
| July 24, 2025 | 453.7 | 453.7 | 453.7 | 453.7 | 453.7 | 0 |
| July 23, 2025 | 452.28 | 452.28 | 452.28 | 452.28 | 452.28 | 0 |
| July 22, 2025 | 448.1 | 448.5 | 448.5 | 448.5 | 448.1 | 12 |
| July 21, 2025 | 450.43 | 450.43 | 450.43 | 450.43 | 450.43 | 0 |
| July 18, 2025 | 450.2 | 448.3 | 448.3 | 450.6 | 448.3 | 25 |
| July 17, 2025 | 447 | 448.68 | 448.68 | 448.68 | 447 | 311 |
| July 16, 2025 | 445 | 444.75 | 444.75 | 445 | 444.7 | 84 |
| July 15, 2025 | 447.2 | 447.2 | 447.2 | 447.2 | 447.2 | 0 |
| July 14, 2025 | 447.3 | 448.98 | 448.98 | 448.98 | 447.3 | 6 |
| July 11, 2025 | 448.18 | 448.18 | 448.18 | 448.18 | 448.18 | 0 |
| July 10, 2025 | 452.33 | 452.33 | 452.33 | 452.33 | 452.33 | 0 |
| July 09, 2025 | 448 | 448 | 448 | 448 | 448 | 0 |
| July 08, 2025 | 447.6 | 447.6 | 447.6 | 447.6 | 447.6 | 0 |
| July 07, 2025 | 450.23 | 450.23 | 450.23 | 450.23 | 450.23 | 0 |
| July 04, 2025 | 450.9 | 450.73 | 450.73 | 451.1 | 450.73 | 1,213 |
| July 03, 2025 | 452.98 | 452.98 | 452.98 | 452.98 | 452.98 | 0 |