504.40
+4.9(+0.98%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 495.05 | 496.53 | 496.53 | 496.53 | 495.05 | 3 |
| July 02, 2025 | 498.83 | 498.83 | 498.83 | 498.83 | 498.83 | 0 |
| July 01, 2025 | 496.35 | 502.7 | 502.7 | 502.7 | 495 | 8 |
| June 30, 2025 | 493.9 | 494.45 | 494.45 | 494.45 | 493.9 | 22 |
| June 27, 2025 | 497 | 494.63 | 494.63 | 497.05 | 494.63 | 31 |
| June 26, 2025 | 494.45 | 494.45 | 494.45 | 494.45 | 494.45 | 0 |
| June 25, 2025 | 488.65 | 488.65 | 488.65 | 488.65 | 488.65 | 1 |
| June 24, 2025 | 489.93 | 489.93 | 489.93 | 489.93 | 489.93 | 0 |
| June 23, 2025 | 486.8 | 485.6 | 485.6 | 486.8 | 485.6 | 27 |
| June 20, 2025 | 490.45 | 487.18 | 487.18 | 490.45 | 487.18 | 6 |
| June 19, 2025 | 487.75 | 487.18 | 487.18 | 487.75 | 487.18 | 4 |
| June 18, 2025 | 490.45 | 491.05 | 491.05 | 491.05 | 488.6 | 36 |
| June 17, 2025 | 496 | 493.45 | 493.45 | 496 | 493.45 | 12 |
| June 16, 2025 | 502.3 | 499.25 | 499.25 | 502.3 | 499.25 | 4 |
| June 13, 2025 | 502.8 | 503.8 | 503.8 | 503.8 | 501.8 | 122 |
| June 12, 2025 | 500.3 | 504.2 | 504.2 | 504.2 | 500.3 | 50 |
| June 11, 2025 | 499.6 | 501.65 | 501.65 | 501.65 | 499.6 | 20 |
| June 10, 2025 | 496.1 | 499.15 | 499.15 | 499.15 | 494.65 | 17 |
| June 09, 2025 | 495.7 | 494.73 | 494.73 | 495.7 | 494.73 | 98 |
| June 06, 2025 | 494.78 | 494.78 | 494.78 | 494.78 | 494.78 | 0 |
| June 05, 2025 | 491.66 | 493.28 | 493.28 | 493.28 | 491.66 | 20 |
| June 04, 2025 | 490.35 | 493 | 493 | 493 | 488.25 | 5 |
| June 03, 2025 | 488.15 | 488.9 | 488.9 | 488.9 | 487.5 | 34 |
| June 02, 2025 | 488.75 | 487.65 | 487.65 | 488.75 | 487.65 | 33 |
| May 30, 2025 | 487.73 | 487.73 | 487.73 | 487.73 | 487.73 | 0 |
| May 29, 2025 | 485.11 | 485.8 | 485.8 | 485.8 | 484.45 | 355 |
| May 28, 2025 | 485.95 | 484.05 | 484.05 | 485.95 | 484.05 | 2 |
| May 27, 2025 | 484.25 | 485.8 | 485.8 | 485.8 | 484.25 | 41 |