496.33
+2.575(+0.52%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 495 | 496.33 | 496.33 | 497.85 | 495 | 46 |
| September 25, 2025 | 493.75 | 493.75 | 493.75 | 493.75 | 493.75 | 0 |
| September 24, 2025 | 505.3 | 504.1 | 504.1 | 505.7 | 504.1 | 56 |
| September 23, 2025 | 507.1 | 507.35 | 507.35 | 507.35 | 505.7 | 96 |
| September 22, 2025 | 506 | 508.35 | 508.35 | 508.35 | 506 | 17 |
| September 19, 2025 | 506.7 | 506.3 | 506.3 | 507.5 | 506.2 | 135 |
| September 18, 2025 | 508.3 | 506.8 | 506.8 | 509.3 | 506.8 | 563 |
| September 17, 2025 | 506 | 507.65 | 507.65 | 507.65 | 505.5 | 8 |
| September 16, 2025 | 505.2 | 504.8 | 504.8 | 505.2 | 504.8 | 235 |
| September 15, 2025 | 511.2 | 504.85 | 504.85 | 511.2 | 504.85 | 12 |
| September 12, 2025 | 510.6 | 510.6 | 510.6 | 510.6 | 510.6 | 0 |
| September 11, 2025 | 506.5 | 513.85 | 513.85 | 513.85 | 506.5 | 48 |
| September 10, 2025 | 510.39 | 507 | 507 | 510.39 | 507 | 60 |
| September 09, 2025 | 510.6 | 510.6 | 510.6 | 510.6 | 510.6 | 0 |
| September 08, 2025 | 507.5 | 508.5 | 508.5 | 508.5 | 507.5 | 48 |
| September 05, 2025 | 509.95 | 509.8 | 509.8 | 509.95 | 507.72 | 463 |
| September 04, 2025 | 506 | 506.85 | 506.85 | 506.85 | 506 | 100 |
| September 03, 2025 | 503.7 | 506.35 | 506.35 | 506.35 | 503.7 | 100 |
| September 02, 2025 | 507.4 | 504.05 | 504.05 | 507.4 | 504.05 | 15 |
| September 01, 2025 | 505.6 | 505.6 | 505.6 | 505.6 | 505.6 | 0 |
| August 29, 2025 | 502.5 | 500.8 | 500.8 | 503.8 | 500.8 | 9 |
| August 28, 2025 | 506.02 | 501.9 | 501.9 | 506.02 | 501.4 | 100 |
| August 27, 2025 | 505.15 | 505.15 | 505.15 | 505.15 | 505.15 | 0 |
| August 26, 2025 | 501.2 | 503.5 | 503.5 | 504.9 | 501.2 | 43 |
| August 22, 2025 | 510.5 | 510.5 | 510.5 | 510.5 | 510.5 | 0 |
| August 21, 2025 | 508.95 | 508.95 | 508.95 | 508.95 | 508.95 | 0 |
| August 20, 2025 | 505.9 | 505.9 | 505.9 | 505.9 | 505.9 | 0 |
| August 19, 2025 | 502.9 | 504.4 | 504.4 | 504.4 | 502.8 | 35 |
| August 18, 2025 | 502.9 | 504.4 | 504.4 | 504.4 | 502 | 72 |
| August 15, 2025 | 499.5 | 499.5 | 499.5 | 499.5 | 499.5 | 0 |
| August 14, 2025 | 491.35 | 492.05 | 492.05 | 492.05 | 491.35 | 7 |
| August 13, 2025 | 487.55 | 490.8 | 490.8 | 490.8 | 486.5 | 7 |
| August 12, 2025 | 482.1 | 483.45 | 483.45 | 483.45 | 480.26 | 138 |
| August 11, 2025 | 485.05 | 481.73 | 481.73 | 485.05 | 481.73 | 17 |
| August 08, 2025 | 479.5 | 479.2 | 479.2 | 479.5 | 479.2 | 2 |
| August 07, 2025 | 481.4 | 474.35 | 474.35 | 481.4 | 474.35 | 8 |
| August 06, 2025 | 481.35 | 481.35 | 481.35 | 481.35 | 481.35 | 0 |
| August 05, 2025 | 489.55 | 487.33 | 487.33 | 489.55 | 485.75 | 82 |
| August 04, 2025 | 485.05 | 485.93 | 485.93 | 485.93 | 485.05 | 0 |
| August 01, 2025 | 475.53 | 479.93 | 479.93 | 479.93 | 475 | 69 |
| July 31, 2025 | 489.95 | 487.1 | 487.1 | 489.95 | 487.1 | 145 |
| July 30, 2025 | 493.25 | 493 | 493 | 495.65 | 493 | 36 |
| July 29, 2025 | 495.65 | 494.48 | 494.48 | 495.7 | 494.48 | 28 |
| July 28, 2025 | 500.28 | 500.28 | 500.28 | 500.28 | 500.28 | 0 |
| July 25, 2025 | 501.6 | 501.75 | 501.75 | 501.75 | 501.32 | 79 |
| July 24, 2025 | 500.1 | 502.5 | 502.5 | 502.5 | 500.1 | 197 |
| July 23, 2025 | 495.05 | 497.85 | 497.85 | 497.85 | 495.05 | 144 |
| July 22, 2025 | 481.05 | 488.75 | 488.75 | 488.75 | 481.05 | 100 |
| July 21, 2025 | 483.2 | 485.28 | 485.28 | 485.28 | 483.2 | 31 |
| July 18, 2025 | 488.45 | 487.15 | 487.15 | 488.95 | 487.15 | 15 |
| July 17, 2025 | 491.95 | 489.13 | 489.13 | 491.95 | 489.13 | 182 |
| July 16, 2025 | 486.55 | 491.1 | 491.1 | 491.1 | 486.55 | 366 |
| July 15, 2025 | 495.6 | 489 | 489 | 495.7 | 488.55 | 145 |
| July 14, 2025 | 492.36 | 495.78 | 495.78 | 496.1 | 492.36 | 511 |
| July 11, 2025 | 501.7 | 493.95 | 493.95 | 501.7 | 493.95 | 54 |
| July 10, 2025 | 498.06 | 502.8 | 502.8 | 502.8 | 498.06 | 60 |
| July 09, 2025 | 495.4 | 494.93 | 494.93 | 496.15 | 494.93 | 58 |
| July 08, 2025 | 496.83 | 496.83 | 496.83 | 496.83 | 496.83 | 0 |
| July 07, 2025 | 497.05 | 494.45 | 494.45 | 497.05 | 494.45 | 2 |
| July 04, 2025 | 493.85 | 497.28 | 497.28 | 497.4 | 493.85 | 554 |