764.71
-2.68(-0.35%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 08, 2025 | 777.39 | 767.39 | 767.39 | 781.91 | 761.27 | 664,331 |
July 07, 2025 | 789.11 | 777.12 | 777.12 | 794.16 | 772.56 | 700,807 |
July 03, 2025 | 794 | 787 | 787 | 796.67 | 782.79 | 539,632 |
July 02, 2025 | 794.12 | 795.15 | 795.15 | 796.97 | 784.9 | 596,025 |
July 01, 2025 | 797.25 | 795.38 | 795.38 | 800.53 | 782.9 | 942,595 |
June 30, 2025 | 792.67 | 795.47 | 795.47 | 796.4 | 776.43 | 1.07M |
June 27, 2025 | 763.85 | 785.11 | 785.11 | 792.28 | 754.01 | 2.19M |
June 26, 2025 | 791.04 | 745.53 | 745.53 | 794.56 | 710.52 | 4.01M |
June 25, 2025 | 904.46 | 824.31 | 824.31 | 905.37 | 818.24 | 1.35M |
June 24, 2025 | 896.58 | 906.5 | 906.5 | 910.6 | 886.1 | 436,450 |
June 23, 2025 | 885.64 | 889.98 | 889.98 | 897.04 | 883.75 | 693,038 |
June 20, 2025 | 890.36 | 882.88 | 882.88 | 894.61 | 882.02 | 788,142 |
June 18, 2025 | 883.66 | 886.85 | 886.85 | 892.78 | 882.09 | 550,249 |
June 17, 2025 | 890.33 | 886.76 | 886.76 | 898.7 | 883.43 | 603,280 |
June 16, 2025 | 894.08 | 888.15 | 888.15 | 900.65 | 886.84 | 543,147 |
June 13, 2025 | 892.6 | 892.64 | 892.64 | 894.35 | 883.31 | 502,461 |
June 12, 2025 | 893.7 | 896.42 | 896.42 | 902.5 | 893.49 | 493,982 |
June 11, 2025 | 905.99 | 893.7 | 893.7 | 913.15 | 893.13 | 547,537 |
June 10, 2025 | 907.82 | 907.34 | 907.34 | 911.38 | 895.56 | 439,500 |
June 09, 2025 | 911.89 | 907.48 | 907.48 | 915.29 | 906.31 | 336,600 |
June 06, 2025 | 914.82 | 914.43 | 914.43 | 917.39 | 909.25 | 294,200 |
June 05, 2025 | 915.43 | 909.74 | 909.74 | 924.88 | 906.09 | 605,916 |
June 04, 2025 | 895.88 | 912.2 | 912.2 | 913.94 | 890.04 | 573,300 |
June 03, 2025 | 887.08 | 894.84 | 894.84 | 896.81 | 881.69 | 535,940 |
June 02, 2025 | 884.2 | 890.49 | 890.49 | 890.64 | 874.4 | 338,019 |
May 30, 2025 | 877.83 | 888.82 | 888.82 | 894.48 | 876.18 | 973,117 |
May 29, 2025 | 880.62 | 887.43 | 887.43 | 896.15 | 872 | 290,632 |
May 28, 2025 | 883.67 | 880.62 | 880.62 | 883.67 | 872.24 | 373,001 |
May 27, 2025 | 871 | 876.81 | 876.81 | 883.2 | 867.99 | 501,954 |
May 23, 2025 | 864.9 | 863.46 | 863.46 | 867.3 | 857.54 | 441,648 |
May 22, 2025 | 863.4 | 866.5 | 866.5 | 870.25 | 858.14 | 371,380 |
May 21, 2025 | 866.87 | 859.14 | 859.14 | 870.88 | 855.03 | 704,484 |
May 20, 2025 | 868.33 | 875.89 | 875.89 | 876.55 | 865.41 | 296,239 |
May 19, 2025 | 863.09 | 877.57 | 877.57 | 880.97 | 863.09 | 412,372 |
May 16, 2025 | 869.41 | 875.92 | 875.92 | 876.49 | 861.29 | 589,453 |
May 15, 2025 | 858.1 | 867.24 | 867.24 | 868.83 | 858.1 | 429,306 |
May 14, 2025 | 866.43 | 859.21 | 859.21 | 872.64 | 856.15 | 590,227 |
May 13, 2025 | 872.31 | 868.79 | 868.79 | 874.36 | 862.36 | 774,724 |
May 12, 2025 | 883.76 | 870.47 | 870.47 | 883.76 | 862 | 507,214 |
May 09, 2025 | 850 | 864.39 | 864.39 | 869 | 837.37 | 225,688 |
May 08, 2025 | 875.66 | 860.99 | 860.99 | 882.88 | 859.56 | 476,849 |
May 07, 2025 | 873.43 | 872.48 | 872.48 | 881.64 | 869.7 | 576,826 |
May 06, 2025 | 880 | 875.38 | 875.38 | 887.07 | 872.64 | 439,200 |
May 05, 2025 | 879.11 | 883.21 | 883.21 | 887.95 | 872.94 | 377,600 |
May 02, 2025 | 875.94 | 875.85 | 875.85 | 880.02 | 870.48 | 443,371 |
May 01, 2025 | 863.7 | 861.97 | 861.97 | 885 | 860.07 | 677,300 |
April 30, 2025 | 840 | 860.75 | 860.75 | 864.14 | 839.57 | 729,358 |
April 29, 2025 | 848.2 | 851.65 | 851.65 | 860.91 | 842.49 | 696,125 |
April 28, 2025 | 834.58 | 844.68 | 844.68 | 846.81 | 833.46 | 521,031 |
April 25, 2025 | 827 | 838.1 | 838.1 | 844.42 | 825 | 604,903 |
April 24, 2025 | 809.6 | 817.19 | 817.19 | 823.32 | 802.46 | 490,965 |
April 23, 2025 | 805.33 | 809.46 | 809.46 | 826.03 | 800.06 | 640,162 |
April 22, 2025 | 782.25 | 791.12 | 791.12 | 796.4 | 782.25 | 556,900 |
April 21, 2025 | 783.79 | 773.2 | 773.2 | 784.52 | 759.04 | 488,013 |
April 17, 2025 | 794.41 | 790.15 | 790.15 | 801.96 | 787.82 | 479,700 |
April 16, 2025 | 780.17 | 778.68 | 778.68 | 788.79 | 773.79 | 390,847 |
April 15, 2025 | 788.42 | 787.49 | 787.49 | 796.3 | 781.31 | 352,500 |
April 14, 2025 | 782.98 | 783.87 | 783.87 | 793.43 | 775.8 | 621,200 |
April 11, 2025 | 756.14 | 776.83 | 776.83 | 783.45 | 749.64 | 510,304 |
April 10, 2025 | 776.06 | 770.74 | 770.74 | 781.6 | 750.59 | 696,128 |