596.37
-0.77(-0.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 596.99 | 596.37 | 596.37 | 599.1 | 594.74 | 11,879 |
| September 25, 2025 | 598.8 | 597.14 | 597.14 | 599.7 | 592.01 | 11,092 |
| September 24, 2025 | 602.5 | 599.67 | 599.67 | 603.2 | 599.67 | 4,215 |
| September 23, 2025 | 607 | 604.3 | 604.3 | 607 | 603.56 | 2,083 |
| September 22, 2025 | 600.79 | 602.44 | 602.44 | 612.3 | 589.3 | 9,823 |
| September 19, 2025 | 598.7 | 598.47 | 598.47 | 600.46 | 597.1 | 10,271 |
| September 18, 2025 | 597.7 | 599.9 | 599.9 | 601.7 | 595.6 | 2,668 |
| September 17, 2025 | 594.6 | 590.72 | 590.72 | 594.6 | 590.6 | 5,018 |
| September 16, 2025 | 594.1 | 593.06 | 593.06 | 596.12 | 592.71 | 13,392 |
| September 15, 2025 | 589.1 | 592.48 | 592.48 | 592.79 | 588.31 | 3,931 |
| September 12, 2025 | 587.2 | 588.51 | 588.51 | 588.88 | 585.75 | 3,666 |
| September 11, 2025 | 586.1 | 587.08 | 587.08 | 587.3 | 583.92 | 4,801 |
| September 10, 2025 | 584.2 | 584.6 | 584.6 | 586.66 | 583.73 | 5,558 |
| September 09, 2025 | 582.4 | 580.55 | 580.55 | 583.8 | 579.7 | 3,733 |
| September 08, 2025 | 580.26 | 583.21 | 583.21 | 583.5 | 580.26 | 2,720 |
| September 05, 2025 | 580.87 | 577.15 | 577.15 | 583.52 | 574.9 | 7,385 |
| September 04, 2025 | 572.96 | 574.76 | 574.76 | 575.19 | 572 | 32,902 |
| September 03, 2025 | 570.09 | 572.06 | 572.06 | 574.4 | 569.5 | 8,057 |
| September 02, 2025 | 573.8 | 563.66 | 563.66 | 573.8 | 562.4 | 14,889 |
| September 01, 2025 | 570.5 | 573.75 | 573.75 | 576.3 | 568.6 | 7,347 |
| August 29, 2025 | 578.81 | 573.18 | 573.18 | 579.5 | 571.63 | 19,140 |
| August 28, 2025 | 578 | 577.79 | 577.79 | 579.8 | 575.49 | 7,166 |
| August 27, 2025 | 575.71 | 575.49 | 575.49 | 578.1 | 573.4 | 6,744 |
| August 26, 2025 | 572.3 | 573.1 | 573.1 | 574.9 | 570.1 | 8,250 |
| August 22, 2025 | 564.46 | 576.5 | 576.5 | 576.5 | 564.46 | 4,763 |
| August 21, 2025 | 569.43 | 567.08 | 567.08 | 569.6 | 565 | 16,534 |
| August 20, 2025 | 568.5 | 566.88 | 566.88 | 571.5 | 561.68 | 8,798 |
| August 19, 2025 | 577.9 | 574.52 | 574.52 | 581 | 573.6 | 14,928 |
| August 18, 2025 | 580.44 | 578.58 | 578.58 | 591.2 | 568.9 | 3,130 |
| August 15, 2025 | 583.57 | 579.81 | 579.81 | 586 | 579.29 | 4,656 |
| August 14, 2025 | 583.4 | 581.96 | 581.96 | 584.68 | 580 | 10,323 |
| August 13, 2025 | 584.7 | 582.95 | 582.95 | 585.96 | 582.1 | 3,120 |
| August 12, 2025 | 574.1 | 580.24 | 580.24 | 580.88 | 574.1 | 6,537 |
| August 11, 2025 | 578.64 | 578.06 | 578.06 | 578.7 | 576.6 | 6,440 |
| August 08, 2025 | 574.9 | 575.71 | 575.71 | 576.94 | 572.89 | 4,311 |
| August 07, 2025 | 570.9 | 572.6 | 572.6 | 575.71 | 570.9 | 28,289 |
| August 06, 2025 | 565 | 567.92 | 567.92 | 567.92 | 562.4 | 4,755 |
| August 05, 2025 | 570.5 | 563.23 | 563.23 | 570.5 | 563.1 | 6,372 |
| August 04, 2025 | 558.6 | 564.8 | 564.8 | 565.9 | 556.9 | 9,364 |
| August 01, 2025 | 565.85 | 557.25 | 557.25 | 566.16 | 554.78 | 38,143 |
| July 31, 2025 | 580.6 | 572.77 | 572.77 | 580.6 | 571.22 | 4,916 |
| July 30, 2025 | 572.2 | 570.78 | 570.78 | 573.4 | 570.1 | 8,448 |
| July 29, 2025 | 571.1 | 570.83 | 570.83 | 574.6 | 570.41 | 8,897 |
| July 28, 2025 | 571.8 | 570.65 | 570.65 | 574.5 | 570.6 | 2,308 |
| July 25, 2025 | 567 | 569.24 | 569.24 | 569.26 | 567 | 5,346 |
| July 24, 2025 | 567.41 | 568 | 568 | 568.6 | 566.8 | 5,484 |
| July 23, 2025 | 562.7 | 563.82 | 563.82 | 567.6 | 562.7 | 2,760 |
| July 22, 2025 | 566.23 | 564.12 | 564.12 | 567.1 | 561.77 | 5,115 |
| July 21, 2025 | 565.6 | 568.16 | 568.16 | 568.6 | 564.12 | 3,987 |
| July 18, 2025 | 567.8 | 563.82 | 563.82 | 567.8 | 563.08 | 58,744 |
| July 17, 2025 | 561.5 | 563.85 | 563.85 | 563.94 | 560.6 | 1,711 |
| July 16, 2025 | 559.1 | 555.29 | 555.29 | 560.2 | 555.29 | 3,604 |
| July 15, 2025 | 562.3 | 561.81 | 561.81 | 563.46 | 560.75 | 4,911 |
| July 14, 2025 | 555.8 | 558.34 | 558.34 | 558.44 | 553.5 | 6,406 |
| July 11, 2025 | 558.6 | 556.96 | 556.96 | 558.6 | 554.9 | 28,949 |
| July 10, 2025 | 559.4 | 557.73 | 557.73 | 559.7 | 555.79 | 4,124 |
| July 09, 2025 | 557 | 557.19 | 557.19 | 560.1 | 554.9 | 5,844 |
| July 08, 2025 | 556.19 | 554.89 | 554.89 | 556.85 | 554.05 | 41,278 |
| July 07, 2025 | 557.4 | 555.97 | 555.97 | 557.6 | 555 | 8,569 |
| July 04, 2025 | 558.9 | 555.64 | 555.64 | 558.9 | 555 | 14,081 |