629.29
+2.01(+0.32%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
August 04, 2025 | 662.24 | 682.78 | 682.78 | 688.12 | 643.73 | 3.33M |
August 01, 2025 | 530.38 | 535.54 | 535.54 | 539.11 | 527.81 | 760,500 |
July 31, 2025 | 562.57 | 534.31 | 534.31 | 562.57 | 533.42 | 1.03M |
July 30, 2025 | 573.8 | 572.09 | 572.09 | 579.47 | 567.99 | 704,912 |
July 29, 2025 | 568.9 | 573.07 | 573.07 | 575.35 | 567.04 | 887,800 |
July 28, 2025 | 563.13 | 566.5 | 566.5 | 570.36 | 560.43 | 613,200 |
July 25, 2025 | 552.28 | 565.19 | 565.19 | 568.47 | 548.78 | 1.07M |
July 24, 2025 | 537.81 | 549.97 | 549.97 | 551.1 | 537.53 | 625,362 |
July 23, 2025 | 533.32 | 540.68 | 540.68 | 542 | 533.32 | 489,035 |
July 22, 2025 | 523.05 | 532 | 532 | 533.47 | 520.16 | 570,113 |
July 21, 2025 | 515.14 | 520.87 | 520.87 | 521.12 | 513.02 | 486,818 |
July 18, 2025 | 523.05 | 514.61 | 514.61 | 523.05 | 513.25 | 329,563 |
July 17, 2025 | 518.6 | 518.71 | 518.71 | 521.52 | 516.06 | 367,726 |
July 16, 2025 | 517 | 520.57 | 520.57 | 521.27 | 506.91 | 471,832 |
July 15, 2025 | 531.74 | 526.66 | 526.66 | 532.77 | 525.57 | 389,200 |