629.14
-5.22(-0.82%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 28, 2025 | 640.53 | 634.36 | 634.36 | 646 | 633.18 | 397,172 |
| October 27, 2025 | 644.46 | 647.4 | 647.4 | 649.07 | 639.11 | 452,626 |
| October 24, 2025 | 641.76 | 640.85 | 640.85 | 650.37 | 639.08 | 368,200 |
| October 23, 2025 | 631.25 | 638.6 | 638.6 | 641.47 | 630.7 | 532,083 |
| October 22, 2025 | 642.41 | 633.78 | 633.78 | 642.41 | 628.6 | 465,451 |
| October 21, 2025 | 641.64 | 637.13 | 637.13 | 643 | 630.49 | 408,100 |
| October 20, 2025 | 638.2 | 643.41 | 643.41 | 644.92 | 634.91 | 327,360 |
| October 17, 2025 | 633.88 | 635.4 | 635.4 | 637.48 | 627.43 | 277,000 |
| October 16, 2025 | 643.44 | 637.34 | 637.34 | 651.5 | 628.17 | 524,682 |
| October 15, 2025 | 640.2 | 639.15 | 639.15 | 642.91 | 631.78 | 387,100 |
| October 14, 2025 | 625.66 | 636.91 | 636.91 | 642.59 | 625.62 | 365,423 |
| October 13, 2025 | 622.66 | 633.32 | 633.32 | 634.29 | 621.83 | 376,965 |
| October 10, 2025 | 628.75 | 616.15 | 616.15 | 628.75 | 615 | 410,774 |
| October 09, 2025 | 624.59 | 628.75 | 628.75 | 631.79 | 619.95 | 384,922 |
| October 08, 2025 | 634.3 | 629.91 | 629.91 | 638.63 | 626.11 | 521,400 |
| October 07, 2025 | 639.11 | 627.28 | 627.28 | 639.11 | 622.15 | 318,476 |
| October 06, 2025 | 633.56 | 627.78 | 627.78 | 634.15 | 626.19 | 247,743 |
| October 03, 2025 | 637.01 | 631.19 | 631.19 | 642.25 | 627.97 | 338,549 |
| October 02, 2025 | 616.52 | 633.84 | 633.84 | 634.87 | 614.55 | 415,800 |
| October 01, 2025 | 630.72 | 620.11 | 620.11 | 638.24 | 600.57 | 659,800 |
| September 30, 2025 | 631.27 | 638.89 | 638.89 | 639.53 | 629.67 | 367,500 |
| September 29, 2025 | 636.34 | 630.56 | 630.56 | 636.34 | 619 | 266,141 |
| September 26, 2025 | 619.31 | 632.22 | 632.22 | 636 | 615.33 | 344,300 |
| September 25, 2025 | 620.93 | 618.17 | 618.17 | 621.13 | 613.28 | 380,024 |
| September 24, 2025 | 645.12 | 627.17 | 627.17 | 645.12 | 621.36 | 464,500 |
| September 23, 2025 | 640.34 | 648.38 | 648.38 | 649.47 | 640.34 | 351,200 |
| September 22, 2025 | 653.17 | 644.1 | 644.1 | 657.11 | 640.28 | 386,943 |
| September 19, 2025 | 659.58 | 656.16 | 656.16 | 661.39 | 648.85 | 981,522 |
| September 18, 2025 | 642.53 | 655.51 | 655.51 | 659.17 | 635.94 | 474,200 |
| September 17, 2025 | 644.59 | 640.86 | 640.86 | 651.05 | 637 | 444,500 |
| September 16, 2025 | 640.37 | 645.65 | 645.65 | 648.32 | 635.5 | 404,500 |
| September 15, 2025 | 641.73 | 643.99 | 643.99 | 651.33 | 641.73 | 455,442 |
| September 12, 2025 | 639.24 | 641.14 | 641.14 | 644.86 | 625.55 | 317,919 |
| September 11, 2025 | 637.14 | 645.16 | 645.16 | 648.29 | 637.14 | 337,099 |
| September 10, 2025 | 652.91 | 637.95 | 637.95 | 653.67 | 631.74 | 388,567 |
| September 09, 2025 | 652.83 | 655.6 | 655.6 | 655.77 | 647.79 | 271,828 |
| September 08, 2025 | 644.42 | 652.83 | 652.83 | 654.05 | 640.26 | 460,600 |
| September 05, 2025 | 640 | 642.99 | 642.99 | 649.16 | 630.87 | 370,400 |
| September 04, 2025 | 637.71 | 640.44 | 640.44 | 642.47 | 629.55 | 440,535 |
| September 03, 2025 | 640.99 | 633.95 | 633.95 | 642.01 | 626.24 | 373,575 |
| September 02, 2025 | 637.05 | 639.45 | 639.45 | 641.21 | 630.54 | 440,500 |
| August 29, 2025 | 647.95 | 647.09 | 647.09 | 652 | 642.29 | 304,950 |
| August 28, 2025 | 638.28 | 647.03 | 647.03 | 647.44 | 637.05 | 309,243 |
| August 27, 2025 | 642.61 | 640.86 | 640.86 | 647 | 637.67 | 521,500 |
| August 26, 2025 | 641.35 | 641.72 | 641.72 | 645.53 | 639.75 | 416,541 |
| August 25, 2025 | 639.33 | 641.35 | 641.35 | 644.13 | 636 | 395,639 |
| August 22, 2025 | 635.76 | 645.55 | 645.55 | 648.55 | 634.69 | 352,300 |
| August 21, 2025 | 637.05 | 633.05 | 633.05 | 638.53 | 632.57 | 284,143 |
| August 20, 2025 | 637.82 | 639.85 | 639.85 | 640.7 | 634.16 | 525,228 |
| August 19, 2025 | 638 | 636.71 | 636.71 | 642.82 | 635.54 | 389,434 |
| August 18, 2025 | 650.45 | 637.86 | 637.86 | 652.08 | 637.08 | 437,094 |
| August 15, 2025 | 655.54 | 650.84 | 650.84 | 661.1 | 650.78 | 418,115 |
| August 14, 2025 | 664.11 | 653.95 | 653.95 | 664.11 | 648.17 | 504,700 |
| August 13, 2025 | 651.15 | 663.92 | 663.92 | 665.03 | 648.92 | 566,491 |
| August 12, 2025 | 652.79 | 652.27 | 652.27 | 654.36 | 647.38 | 506,400 |
| August 11, 2025 | 662 | 652.11 | 652.11 | 665.52 | 646.68 | 491,900 |
| August 08, 2025 | 651.6 | 658.06 | 658.06 | 658.77 | 645.78 | 566,300 |
| August 07, 2025 | 629.74 | 650.06 | 650.06 | 650.5 | 628.81 | 798,814 |
| August 06, 2025 | 647.01 | 624.19 | 624.19 | 647.25 | 623.4 | 816,500 |
| August 05, 2025 | 676.48 | 641.94 | 641.94 | 678.96 | 636.56 | 1.87M |