788.11
+1.025(+0.13%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 07, 2025 | 789.99 | 787.08 | 787.08 | 790.87 | 778.96 | 285,335 |
October 06, 2025 | 779.45 | 789.84 | 789.84 | 792.33 | 773.17 | 425,345 |
October 03, 2025 | 772.59 | 778.74 | 778.74 | 780.84 | 770.8 | 389,468 |
October 02, 2025 | 774.56 | 772.6 | 772.6 | 777.98 | 766.29 | 442,857 |
October 01, 2025 | 781.79 | 773.95 | 773.95 | 785.96 | 772.16 | 681,505 |
September 30, 2025 | 783.18 | 783.24 | 783.24 | 785.37 | 773.81 | 562,688 |
September 29, 2025 | 794.6 | 781.72 | 781.72 | 794.6 | 779.2 | 623,414 |
September 26, 2025 | 788.26 | 790.34 | 790.34 | 791.33 | 781.1 | 326,127 |
September 25, 2025 | 789.49 | 782.88 | 782.88 | 792 | 782.04 | 311,514 |
September 24, 2025 | 798.65 | 789.79 | 789.79 | 803.22 | 788.17 | 693,200 |
September 23, 2025 | 798 | 803.28 | 803.28 | 805.82 | 794.02 | 503,093 |
September 22, 2025 | 782.97 | 798.07 | 798.07 | 801.2 | 782.67 | 513,644 |
September 19, 2025 | 791.84 | 791.25 | 791.25 | 796 | 782.19 | 1.21M |
September 18, 2025 | 783.38 | 785.3 | 785.3 | 791.45 | 779.33 | 463,322 |
September 17, 2025 | 784.21 | 778.78 | 778.78 | 793.85 | 778.63 | 369,777 |
September 16, 2025 | 791.19 | 779.31 | 779.31 | 791.19 | 771.14 | 486,153 |
September 15, 2025 | 791.31 | 791.68 | 791.68 | 798.19 | 789.18 | 509,574 |
September 12, 2025 | 797.48 | 788.61 | 788.61 | 800.38 | 788.17 | 367,806 |
September 11, 2025 | 782.16 | 797.48 | 797.48 | 799.71 | 782.16 | 384,199 |
September 10, 2025 | 782.29 | 780.6 | 780.6 | 801.22 | 780.2 | 476,180 |
September 09, 2025 | 763.15 | 779.54 | 779.54 | 780.58 | 762.06 | 358,443 |
September 08, 2025 | 767.93 | 765.51 | 765.51 | 769.62 | 759.38 | 462,226 |
September 05, 2025 | 769 | 773.68 | 773.68 | 777.97 | 766.94 | 322,000 |
September 04, 2025 | 764.8 | 767.93 | 767.93 | 768.59 | 757.75 | 387,314 |
September 03, 2025 | 770 | 762.22 | 762.22 | 770.61 | 751.29 | 573,001 |
September 02, 2025 | 777.45 | 771.56 | 771.56 | 779.62 | 769.1 | 457,945 |
August 29, 2025 | 786.22 | 786.19 | 786.19 | 790.32 | 783.24 | 321,946 |
August 28, 2025 | 789.03 | 786.35 | 786.35 | 790.51 | 782.22 | 334,053 |
August 27, 2025 | 783.6 | 790.56 | 790.56 | 793.86 | 783.6 | 413,806 |
August 26, 2025 | 784.3 | 781.79 | 781.79 | 788.94 | 775 | 488,349 |
August 25, 2025 | 790 | 782.38 | 782.38 | 790 | 781.9 | 349,033 |
August 22, 2025 | 779.9 | 786.47 | 786.47 | 793 | 777.73 | 304,834 |
August 21, 2025 | 771.26 | 772.19 | 772.19 | 773.01 | 765.46 | 345,200 |
August 20, 2025 | 773.83 | 776.29 | 776.29 | 782.99 | 770.74 | 416,280 |
August 19, 2025 | 773.56 | 773.46 | 773.46 | 777.78 | 767.13 | 301,197 |
August 18, 2025 | 781.5 | 769.65 | 769.65 | 785.69 | 768.8 | 478,776 |
August 15, 2025 | 777.89 | 781.31 | 781.31 | 786.09 | 774 | 545,077 |
August 14, 2025 | 776.69 | 775.37 | 775.37 | 778.85 | 765 | 506,908 |
August 13, 2025 | 788 | 784 | 784 | 794 | 783 | 373,615 |
August 12, 2025 | 778.39 | 787.32 | 787.32 | 787.84 | 773.65 | 323,820 |
August 11, 2025 | 772.81 | 776.75 | 776.75 | 781.91 | 770.02 | 311,818 |
August 08, 2025 | 776.38 | 776.2 | 776.2 | 780.23 | 765.5 | 252,817 |
August 07, 2025 | 775.33 | 779.34 | 779.34 | 780.84 | 767.52 | 325,053 |
August 06, 2025 | 780.14 | 773 | 773 | 783.16 | 772.22 | 316,315 |
August 05, 2025 | 778.5 | 778.94 | 778.94 | 780.73 | 773.29 | 456,740 |
August 04, 2025 | 772.16 | 778.39 | 778.39 | 780.94 | 767.21 | 538,454 |
August 01, 2025 | 784.83 | 771.75 | 771.75 | 784.83 | 765.16 | 500,551 |
July 31, 2025 | 805.66 | 785.17 | 785.17 | 809.47 | 783.46 | 935,304 |
July 30, 2025 | 811.53 | 797.04 | 797.04 | 815 | 791.72 | 572,842 |
July 29, 2025 | 797.29 | 811.13 | 811.13 | 813.18 | 795.34 | 612,876 |
July 28, 2025 | 801.62 | 793.62 | 793.62 | 805.08 | 791.72 | 578,300 |
July 25, 2025 | 791.32 | 801.43 | 801.43 | 803.4 | 786.75 | 482,397 |
July 24, 2025 | 793.95 | 789.54 | 789.54 | 794.76 | 787.04 | 335,444 |
July 23, 2025 | 798.21 | 796.21 | 796.21 | 801.07 | 793.43 | 429,350 |
July 22, 2025 | 789.38 | 800.55 | 800.55 | 803.85 | 789.38 | 566,166 |
July 21, 2025 | 793 | 789.19 | 789.19 | 806.96 | 787.81 | 1M |
July 18, 2025 | 781.64 | 777.78 | 777.78 | 782.48 | 769.6 | 626,123 |
July 17, 2025 | 762.45 | 775.57 | 775.57 | 776.58 | 762.45 | 409,135 |
July 16, 2025 | 763.33 | 765.61 | 765.61 | 769.87 | 756.65 | 343,468 |
July 15, 2025 | 761.26 | 759.96 | 759.96 | 767.4 | 755.96 | 487,827 |