600.62
-7.94(-1.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 598.5 | 600.62 | 600.62 | 605.45 | 593.74 | 6,859 |
| October 16, 2025 | 609.3 | 607.79 | 607.79 | 610.19 | 607.12 | 12,147 |
| October 15, 2025 | 604.65 | 607.03 | 607.03 | 609.4 | 604.03 | 7,468 |
| October 14, 2025 | 599.6 | 600.11 | 600.11 | 602.4 | 593.4 | 9,118 |
| October 13, 2025 | 601.9 | 604.02 | 604.02 | 605.5 | 600 | 7,157 |
| October 10, 2025 | 602.5 | 600.77 | 600.77 | 615.98 | 600.77 | 26,316 |
| October 09, 2025 | 614 | 611.5 | 611.5 | 616.1 | 611.38 | 32,365 |
| October 08, 2025 | 608.5 | 612.03 | 612.03 | 612.15 | 607.42 | 9,365 |
| October 07, 2025 | 608.6 | 607.87 | 607.87 | 612.8 | 607.81 | 3,365 |
| October 06, 2025 | 610 | 610.36 | 610.36 | 611.9 | 607 | 3,559 |
| October 03, 2025 | 612.6 | 609.39 | 609.39 | 612.7 | 608.2 | 3,578 |
| October 02, 2025 | 607.76 | 606.89 | 606.89 | 610.61 | 606.8 | 4,002 |
| October 01, 2025 | 597.29 | 603.7 | 603.7 | 603.7 | 597.1 | 5,347 |
| September 30, 2025 | 601.46 | 600.6 | 600.6 | 603.1 | 599.3 | 9,387 |
| September 29, 2025 | 602.3 | 602.3 | 602.3 | 604.8 | 601.4 | 18,580 |
| 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 |