491.30
+9.26(+1.92%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 491.26 | 491.3 | 491.3 | 495 | 487.56 | 83,155 |
September 05, 2025 | 480 | 482.04 | 482.04 | 483.01 | 468 | 129,541 |
September 04, 2025 | 480.15 | 479.54 | 479.54 | 482 | 475.4 | 82,000 |
September 03, 2025 | 475.8 | 479.42 | 479.42 | 480.63 | 473.94 | 100,900 |
September 02, 2025 | 474.27 | 475.69 | 475.69 | 476.08 | 465.05 | 93,320 |
August 29, 2025 | 488.98 | 480.21 | 480.21 | 488.98 | 477.68 | 91,000 |
August 28, 2025 | 487.91 | 485.08 | 485.08 | 491.01 | 481.28 | 120,300 |
August 27, 2025 | 496.06 | 486.43 | 486.43 | 499 | 482.5 | 209,144 |
August 26, 2025 | 471.29 | 490.19 | 490.19 | 491.17 | 471.29 | 197,295 |
August 25, 2025 | 456.11 | 458.71 | 458.71 | 462.49 | 455.02 | 103,837 |
August 22, 2025 | 459.43 | 450.85 | 450.85 | 461.46 | 447 | 86,129 |
August 21, 2025 | 454.73 | 459.32 | 459.32 | 461.49 | 454.73 | 52,871 |
August 20, 2025 | 457.7 | 457.03 | 457.03 | 461.11 | 454.1 | 72,439 |
August 19, 2025 | 462.94 | 451.67 | 451.67 | 462.94 | 447.1 | 312,500 |
August 18, 2025 | 466.92 | 473.34 | 473.34 | 474.17 | 462.15 | 125,400 |
August 15, 2025 | 458.69 | 464 | 464 | 465.18 | 451 | 81,680 |
August 14, 2025 | 462.61 | 459.77 | 459.77 | 470.1 | 458.8 | 102,432 |
August 13, 2025 | 467.76 | 461.66 | 461.66 | 476.57 | 454.84 | 245,849 |
August 12, 2025 | 442.57 | 437.18 | 437.18 | 444.25 | 432.85 | 148,546 |
August 11, 2025 | 448 | 444.12 | 444.12 | 453.17 | 434.75 | 144,600 |
August 08, 2025 | 470 | 449.44 | 449.44 | 472.01 | 446.01 | 220,110 |
August 07, 2025 | 483.55 | 470.42 | 470.42 | 483.55 | 466.22 | 197,223 |
August 06, 2025 | 482.15 | 484.23 | 484.23 | 485.78 | 478.92 | 91,286 |
August 05, 2025 | 484.87 | 483.99 | 483.99 | 494.32 | 478.18 | 247,600 |
August 04, 2025 | 469.92 | 490 | 490 | 491.77 | 469.92 | 281,240 |
August 01, 2025 | 464.86 | 465.01 | 465.01 | 465.62 | 449.45 | 117,126 |
July 31, 2025 | 465.53 | 466.71 | 466.71 | 467.45 | 460.1 | 148,429 |
July 30, 2025 | 452.31 | 461.64 | 461.64 | 463 | 452.31 | 118,573 |
July 29, 2025 | 451.78 | 453.83 | 453.83 | 456.35 | 450.1 | 51,300 |
July 28, 2025 | 456 | 452.15 | 452.15 | 457.94 | 446 | 55,900 |
July 25, 2025 | 454.1 | 452.82 | 452.82 | 458 | 450.47 | 68,627 |
July 24, 2025 | 444.48 | 450.29 | 450.29 | 454.41 | 442.59 | 99,600 |
July 23, 2025 | 440.01 | 445.97 | 445.97 | 446.62 | 440.01 | 58,955 |
July 22, 2025 | 442.2 | 437 | 437 | 442.91 | 433.03 | 75,137 |
July 21, 2025 | 441.58 | 439.68 | 439.68 | 443.16 | 437.49 | 68,400 |
July 18, 2025 | 432.65 | 432.97 | 432.97 | 434.89 | 427.09 | 83,200 |
July 17, 2025 | 431.4 | 429.99 | 429.99 | 433.37 | 422.84 | 132,431 |
July 16, 2025 | 441 | 440.99 | 440.99 | 443.12 | 439 | 87,165 |
July 15, 2025 | 450.4 | 447 | 447 | 450.74 | 445.51 | 83,870 |
July 14, 2025 | 446.51 | 454.09 | 454.09 | 454.09 | 443.77 | 98,600 |
July 11, 2025 | 450.9 | 447.42 | 447.42 | 452.48 | 446.05 | 74,729 |
July 10, 2025 | 452.7 | 448.28 | 448.28 | 452.95 | 438.75 | 124,300 |
July 09, 2025 | 447 | 455.7 | 455.7 | 458.83 | 444.92 | 129,758 |
July 08, 2025 | 443.6 | 441.71 | 441.71 | 445.24 | 429.89 | 228,000 |
July 07, 2025 | 444.32 | 446.41 | 446.41 | 450 | 442.94 | 120,600 |
July 03, 2025 | 439 | 444.32 | 444.32 | 444.32 | 436.86 | 77,900 |
July 02, 2025 | 434.22 | 435.57 | 435.57 | 437.72 | 427.54 | 154,714 |
July 01, 2025 | 452.18 | 434 | 434 | 452.18 | 432 | 166,804 |
June 30, 2025 | 442.67 | 449.5 | 449.5 | 449.5 | 439.07 | 197,643 |
June 27, 2025 | 429.29 | 434.31 | 434.31 | 435.7 | 428.01 | 152,496 |
June 26, 2025 | 432.35 | 431.73 | 431.73 | 439.05 | 430.88 | 198,509 |
June 25, 2025 | 439 | 431.61 | 431.61 | 439 | 428.11 | 118,635 |
June 24, 2025 | 430.16 | 422.54 | 422.54 | 430.16 | 415.9 | 320,600 |
June 23, 2025 | 435.8 | 439.56 | 438.96 | 445 | 434.93 | 125,900 |
June 20, 2025 | 441.46 | 438.47 | 437.87 | 441.46 | 425 | 185,000 |
June 18, 2025 | 454.49 | 438.27 | 437.67 | 456.5 | 437.3 | 225,800 |
June 17, 2025 | 447.67 | 453.91 | 453.29 | 455.25 | 446.02 | 152,943 |
June 16, 2025 | 468.39 | 447.2 | 446.59 | 476.04 | 445.01 | 335,897 |
June 13, 2025 | 444.43 | 454.9 | 454.9 | 468.08 | 444.43 | 371,127 |
June 12, 2025 | 425.78 | 431.48 | 431.48 | 433.18 | 422 | 127,103 |