625.40
-15.17(-2.37%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 638.88 | 625.4 | 625.4 | 640.59 | 612.5 | 391,942 |
September 04, 2025 | 631.39 | 640.57 | 640.57 | 642.08 | 626.5 | 330,236 |
September 03, 2025 | 623.17 | 627.28 | 627.28 | 627.97 | 620.22 | 303,382 |
September 02, 2025 | 605.86 | 620.41 | 620.41 | 621.57 | 596.17 | 298,700 |
August 29, 2025 | 633.25 | 620 | 620 | 633.25 | 611.64 | 353,400 |
August 28, 2025 | 624 | 633.25 | 633.25 | 634.27 | 624 | 322,934 |
August 27, 2025 | 615.6 | 624 | 624 | 628.33 | 615.6 | 372,800 |
August 26, 2025 | 610 | 618.84 | 618.84 | 619.79 | 608.46 | 422,956 |
August 25, 2025 | 610.24 | 609.16 | 609.16 | 620.07 | 605.72 | 279,330 |
August 22, 2025 | 613.63 | 610.24 | 610.24 | 625.26 | 609.66 | 222,927 |
August 21, 2025 | 605 | 610.85 | 610.85 | 611.67 | 601.79 | 225,100 |
August 20, 2025 | 600 | 605.13 | 605.13 | 607.44 | 589.3 | 302,700 |
August 19, 2025 | 611.87 | 607.1 | 607.1 | 611.87 | 604.89 | 229,524 |
August 18, 2025 | 604.6 | 612.92 | 612.92 | 613.35 | 604.46 | 261,915 |
August 15, 2025 | 609.75 | 605.62 | 605.62 | 613.37 | 596.86 | 233,200 |
August 14, 2025 | 604.38 | 609.75 | 609.75 | 618.14 | 604.38 | 239,208 |
August 13, 2025 | 636.25 | 616.71 | 616.71 | 640.38 | 602.89 | 364,069 |
August 12, 2025 | 618.41 | 632.57 | 632.57 | 633.78 | 615.34 | 347,430 |
August 11, 2025 | 619.06 | 614.69 | 614.69 | 624 | 611.29 | 299,142 |
August 08, 2025 | 620.11 | 618.22 | 618.22 | 620.45 | 610 | 321,494 |
August 07, 2025 | 620.67 | 617.51 | 617.51 | 624.94 | 613.49 | 220,100 |
August 06, 2025 | 622.79 | 622.27 | 622.27 | 625.71 | 615.8 | 299,286 |
August 05, 2025 | 635.62 | 625 | 625 | 635.62 | 613.78 | 404,739 |
August 04, 2025 | 631.4 | 629.22 | 629.22 | 634.84 | 621.02 | 340,127 |
August 01, 2025 | 608.77 | 624.67 | 624.67 | 632.3 | 595.62 | 508,828 |
July 31, 2025 | 667.64 | 627.49 | 627.49 | 667.64 | 616.04 | 731,434 |
July 30, 2025 | 634.52 | 639.33 | 639.33 | 642.55 | 632.69 | 560,885 |
July 29, 2025 | 636.53 | 636.23 | 636.23 | 637.22 | 628.34 | 417,934 |
July 28, 2025 | 635.06 | 631.66 | 631.66 | 641.96 | 626.65 | 578,783 |
July 25, 2025 | 607.01 | 635.06 | 635.06 | 636.38 | 605.9 | 658,238 |
July 24, 2025 | 576.69 | 578.8 | 578.8 | 580.48 | 569.04 | 253,909 |
July 23, 2025 | 564.86 | 573.66 | 573.66 | 574.02 | 563.2 | 231,858 |
July 22, 2025 | 559.64 | 558.98 | 558.98 | 561.89 | 540 | 315,051 |
July 21, 2025 | 564.83 | 560.44 | 560.44 | 566.32 | 558.7 | 263,613 |
July 18, 2025 | 562.05 | 565.56 | 565.56 | 570 | 560.08 | 415,100 |
July 17, 2025 | 554.1 | 559.25 | 559.25 | 562.03 | 554.1 | 287,837 |
July 16, 2025 | 551.71 | 553.3 | 553.3 | 555.58 | 546.44 | 258,505 |
July 15, 2025 | 562.28 | 549.76 | 549.31 | 562.77 | 546.91 | 275,531 |
July 14, 2025 | 553.6 | 556.86 | 556.61 | 560.01 | 552 | 283,946 |
July 11, 2025 | 547.63 | 554.22 | 554.22 | 556.61 | 542 | 215,600 |
July 10, 2025 | 544.4 | 547.59 | 547.59 | 550.93 | 537.05 | 291,766 |
July 09, 2025 | 546.48 | 546.28 | 546.28 | 548.09 | 539.44 | 389,111 |
July 08, 2025 | 552.59 | 541.34 | 541.34 | 552.59 | 532.25 | 416,919 |
July 07, 2025 | 548.34 | 551.14 | 551.14 | 553.97 | 545.1 | 481,117 |
July 03, 2025 | 537.47 | 547.22 | 547.22 | 550.18 | 533.08 | 302,500 |
July 02, 2025 | 529.74 | 541.8 | 541.8 | 541.8 | 529.04 | 389,114 |
July 01, 2025 | 531.46 | 530.88 | 530.88 | 535.86 | 516.91 | 635,634 |
June 30, 2025 | 529.67 | 534.89 | 534.89 | 538.3 | 523.5 | 421,530 |
June 27, 2025 | 519.18 | 530.62 | 530.62 | 532.49 | 517.65 | 681,275 |
June 26, 2025 | 506.39 | 510.99 | 510.99 | 512.72 | 504.58 | 340,400 |
June 25, 2025 | 504.34 | 502.57 | 502.57 | 505.66 | 499.31 | 266,750 |
June 24, 2025 | 499.11 | 500.65 | 500.65 | 503.37 | 493.47 | 359,700 |
June 23, 2025 | 485.28 | 494.6 | 494.6 | 496.26 | 483.57 | 389,212 |
June 20, 2025 | 487.72 | 485.03 | 485.03 | 489.32 | 478.16 | 1.45M |
June 18, 2025 | 481.38 | 485.21 | 485.21 | 493.39 | 481.14 | 541,500 |
June 17, 2025 | 483.19 | 481.39 | 481.39 | 486.92 | 479.4 | 571,500 |
June 16, 2025 | 483 | 485.81 | 485.81 | 489.68 | 480.02 | 376,700 |
June 13, 2025 | 474.11 | 477.92 | 477.92 | 481.46 | 470.02 | 401,014 |
June 12, 2025 | 467.57 | 474.93 | 474.93 | 476.12 | 466.49 | 380,755 |
June 11, 2025 | 468.42 | 471.89 | 471.89 | 472.38 | 464.21 | 329,948 |