741.85
+3.64(+0.49%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 756.82 | 738.21 | 738.21 | 757.35 | 727.15 | 1.82M |
| September 04, 2025 | 733.75 | 748.9 | 748.9 | 748.91 | 731.17 | 1.75M |
| September 03, 2025 | 728.56 | 730.56 | 730.56 | 732.02 | 722.3 | 934,600 |
| September 02, 2025 | 736.39 | 730.85 | 730.85 | 736.39 | 721.16 | 2.3M |
| August 29, 2025 | 746.71 | 745.25 | 745.25 | 748.92 | 738.9 | 1.39M |
| August 28, 2025 | 750.99 | 751.22 | 751.22 | 753.33 | 746.99 | 1.41M |
| August 27, 2025 | 745.97 | 749.67 | 749.67 | 753 | 745.02 | 1.54M |
| August 26, 2025 | 737.71 | 748.95 | 748.95 | 749.16 | 733.86 | 1.51M |
| August 25, 2025 | 741.89 | 738.79 | 738.79 | 746.5 | 738.33 | 1.38M |
| August 22, 2025 | 720.14 | 741.89 | 741.89 | 744.84 | 718.58 | 1.94M |
| August 21, 2025 | 716.54 | 715.95 | 715.95 | 719.22 | 712.97 | 1.16M |
| August 20, 2025 | 721.2 | 720.68 | 720.68 | 722.25 | 705.55 | 1.87M |
| August 19, 2025 | 729.16 | 721.38 | 721.38 | 730 | 717.73 | 1.72M |
| August 18, 2025 | 729.5 | 730.96 | 730.96 | 731.61 | 723.87 | 1.16M |
| August 15, 2025 | 749 | 730.72 | 730.72 | 749.05 | 729.18 | 1.65M |
| August 14, 2025 | 742.72 | 747.2 | 747.2 | 748.16 | 737 | 1.37M |
| August 13, 2025 | 745.78 | 744.69 | 744.69 | 748.91 | 732.62 | 1.86M |
| August 12, 2025 | 725.28 | 743.38 | 743.38 | 748.14 | 724.35 | 2.42M |
| August 11, 2025 | 722.2 | 719.24 | 719.24 | 723.84 | 715.74 | 1.27M |
| August 08, 2025 | 725.86 | 721.27 | 721.27 | 728 | 718.65 | 942,324 |
| August 07, 2025 | 730.62 | 719.74 | 719.74 | 732.94 | 717.61 | 1.4M |
| August 06, 2025 | 724.5 | 724.74 | 724.74 | 728.3 | 722 | 1.48M |
| August 05, 2025 | 728 | 720.91 | 720.91 | 729.4 | 714.55 | 1.98M |
| August 04, 2025 | 715.2 | 726.03 | 726.03 | 726.79 | 715.2 | 1.75M |
| August 01, 2025 | 710.51 | 709.57 | 709.57 | 714.52 | 694.05 | 3M |
| July 31, 2025 | 726.59 | 723.59 | 723.59 | 734.04 | 720.44 | 2.22M |
| July 30, 2025 | 731.14 | 730.75 | 730.75 | 737.88 | 723.18 | 1.82M |
| July 29, 2025 | 726.85 | 731.98 | 731.98 | 734.13 | 722.42 | 2.14M |
| July 28, 2025 | 728 | 723.65 | 723.65 | 732.52 | 722.17 | 1.47M |
| July 25, 2025 | 720.76 | 728.98 | 728.98 | 729.89 | 718.35 | 1.85M |
| July 24, 2025 | 718.93 | 719.18 | 719.18 | 725.77 | 714.73 | 1.96M |
| July 23, 2025 | 702 | 717.52 | 717.52 | 719.01 | 701.5 | 2.4M |
| July 22, 2025 | 703.66 | 700.41 | 700.41 | 706.49 | 691.88 | 1.98M |
| July 21, 2025 | 709.14 | 706 | 706 | 712.76 | 704.35 | 2.01M |
| July 18, 2025 | 707.06 | 708.26 | 708.26 | 710.29 | 698.39 | 1.93M |
| July 17, 2025 | 706.28 | 705.84 | 705.84 | 717.45 | 704.28 | 2.05M |
| July 16, 2025 | 708.5 | 708.82 | 708.82 | 709.78 | 691.3 | 3.32M |
| July 15, 2025 | 713.3 | 702.51 | 702.51 | 714.69 | 700.04 | 1.98M |
| July 14, 2025 | 704.74 | 713.3 | 713.3 | 713.43 | 702.13 | 1.91M |
| July 11, 2025 | 703.59 | 704.95 | 704.95 | 706 | 700.23 | 1.68M |
| July 10, 2025 | 696.74 | 709.12 | 709.12 | 710.38 | 696.45 | 1.73M |
| July 09, 2025 | 704.34 | 696.56 | 696.56 | 704.34 | 694.71 | 1.76M |
| July 08, 2025 | 710.72 | 697.28 | 697.28 | 711.19 | 693.77 | 3.1M |
| July 07, 2025 | 721.7 | 710.93 | 710.93 | 723.97 | 706.34 | 2.85M |
| July 03, 2025 | 715.91 | 723.68 | 723.68 | 726 | 713.4 | 1.5M |
| July 02, 2025 | 708.8 | 715.89 | 715.89 | 718.73 | 705.08 | 2.91M |
| July 01, 2025 | 708 | 706.46 | 706.46 | 713.01 | 700.61 | 3.3M |
| June 30, 2025 | 714.27 | 707.75 | 707.75 | 714.3 | 702.95 | 3.98M |
| June 27, 2025 | 691 | 690.81 | 690.81 | 694.2 | 685.39 | 3.23M |
| June 26, 2025 | 670.62 | 687.16 | 687.16 | 689.33 | 670.51 | 2.85M |
| June 25, 2025 | 664.6 | 669.87 | 669.87 | 670.12 | 660.79 | 1.47M |
| June 24, 2025 | 654.45 | 662.11 | 662.11 | 663.77 | 653.24 | 2.18M |
| June 23, 2025 | 639.26 | 646.88 | 646.88 | 647.42 | 630.01 | 2.02M |
| June 20, 2025 | 638.83 | 640.8 | 640.8 | 642.64 | 636.69 | 4.12M |
| June 18, 2025 | 624.63 | 635.43 | 635.43 | 639.7 | 623.65 | 1.99M |
| June 17, 2025 | 624.7 | 624.64 | 624.64 | 631.67 | 623 | 1.48M |
| June 16, 2025 | 619 | 627.85 | 627.85 | 632.27 | 618 | 1.87M |
| June 13, 2025 | 616.05 | 613.54 | 613.54 | 620.12 | 609.59 | 1.61M |
| June 12, 2025 | 621 | 625.11 | 625.11 | 626.01 | 615.9 | 1.15M |
| June 11, 2025 | 617.18 | 624.17 | 624.17 | 629.84 | 614.59 | 2.06M |