578.58
-1.23(-0.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 556.3 | 559.06 | 559.06 | 559.2 | 553.8 | 9,403 |
| July 02, 2025 | 550.1 | 553.21 | 553.21 | 553.7 | 547.8 | 866 |
| July 01, 2025 | 554.9 | 549.59 | 549.59 | 554.9 | 548.14 | 13,121 |
| June 30, 2025 | 555.9 | 552.63 | 552.63 | 555.9 | 552.27 | 4,459 |
| June 27, 2025 | 551.5 | 552.22 | 552.22 | 552.76 | 550 | 15,773 |
| June 26, 2025 | 547.3 | 546.93 | 546.93 | 547.48 | 543.9 | 8,054 |
| June 25, 2025 | 544.6 | 543.88 | 543.03 | 546 | 542.5 | 8,862 |
| June 24, 2025 | 538.6 | 541.54 | 541.54 | 541.6 | 538.6 | 9,603 |
| June 23, 2025 | 529.8 | 531.21 | 531.21 | 532.65 | 526.9 | 5,091 |
| June 20, 2025 | 530.14 | 529.01 | 529.01 | 535.3 | 527.75 | 3,985 |
| June 19, 2025 | 529.3 | 525.3 | 525.03 | 529.5 | 524.7 | 77,995 |
| June 18, 2025 | 534.1 | 533.72 | 533.72 | 534.55 | 530.6 | 4,833 |
| June 17, 2025 | 534.1 | 533.94 | 533.94 | 535.4 | 532.3 | 6,110 |
| June 16, 2025 | 531.11 | 536.55 | 536.55 | 537.26 | 531.1 | 6,100 |
| June 13, 2025 | 528.3 | 532.2 | 532.2 | 532.37 | 527.3 | 6,920 |
| June 12, 2025 | 533.32 | 535.47 | 535.47 | 536.2 | 530.7 | 3,758 |
| June 11, 2025 | 535.27 | 537.89 | 537.89 | 539.7 | 535.17 | 3,308 |
| June 10, 2025 | 532.8 | 532.93 | 532.93 | 535 | 531.57 | 41,968 |
| June 09, 2025 | 531.81 | 533.65 | 533.65 | 534.69 | 531.76 | 4,166 |
| June 06, 2025 | 529.48 | 532.25 | 532.25 | 534.13 | 528.78 | 7,963 |
| June 05, 2025 | 531.06 | 535.54 | 535.54 | 535.54 | 529.1 | 4,836 |
| June 04, 2025 | 530 | 531.3 | 531.3 | 531.8 | 529 | 3,463 |
| June 03, 2025 | 523.93 | 529.2 | 529.2 | 529.3 | 522.85 | 5,932 |
| June 02, 2025 | 518.45 | 521.48 | 521.48 | 523 | 517.3 | 3,952 |
| May 30, 2025 | 520.89 | 520.57 | 520.57 | 522.1 | 518.4 | 4,268 |
| May 29, 2025 | 531.26 | 523.84 | 523.84 | 533.24 | 523.51 | 7,828 |
| May 28, 2025 | 523.35 | 523.56 | 523.56 | 526.15 | 522.39 | 5,246 |
| May 27, 2025 | 518.3 | 521.87 | 521.87 | 522.1 | 517.3 | 5,974 |