433.66
-0.84(-0.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 17, 2025 | 434.6 | 433.66 | 433.66 | 438.79 | 430.59 | 1.63M |
| September 16, 2025 | 433.65 | 434.5 | 434.5 | 437.17 | 429.72 | 2.93M |
| September 15, 2025 | 449.29 | 433.99 | 433.99 | 450.58 | 433.02 | 3.47M |
| September 12, 2025 | 453.19 | 449.68 | 449.68 | 454.15 | 448.15 | 2.22M |
| September 11, 2025 | 451.16 | 455.85 | 455.85 | 463.05 | 449.75 | 2.18M |
| September 10, 2025 | 467.99 | 449.98 | 449.98 | 468.04 | 446.53 | 2.56M |
| September 09, 2025 | 470 | 467.54 | 467.54 | 472.69 | 464.36 | 1.49M |
| September 08, 2025 | 466.7 | 470 | 470 | 470.28 | 462.62 | 1.94M |
| September 05, 2025 | 454.83 | 466.86 | 466.86 | 467.99 | 454.78 | 2.37M |
| September 04, 2025 | 440.69 | 454.52 | 454.52 | 455.28 | 437.41 | 3.92M |
| September 03, 2025 | 470.11 | 441.18 | 441.18 | 471 | 434.8 | 4.91M |
| September 02, 2025 | 470.56 | 469.07 | 469.07 | 472.57 | 464.75 | 2.23M |
| August 29, 2025 | 474.23 | 473.3 | 473.3 | 475.4 | 468.78 | 1.65M |
| August 28, 2025 | 470.86 | 473.84 | 473.84 | 474.24 | 468 | 1.52M |
| August 27, 2025 | 471.61 | 471.15 | 471.15 | 475.6 | 470.13 | 1.57M |
| August 26, 2025 | 468.64 | 474.26 | 474.26 | 474.59 | 464.8 | 2.93M |
| August 25, 2025 | 475.25 | 468.44 | 468.44 | 477.87 | 467.8 | 1.66M |
| August 22, 2025 | 473 | 476.16 | 476.16 | 478.97 | 469.85 | 1.72M |
| August 21, 2025 | 478.22 | 469.88 | 469.88 | 479.32 | 461.25 | 2.45M |
| August 20, 2025 | 479.39 | 480.45 | 480.45 | 483.64 | 478.08 | 1.39M |
| August 19, 2025 | 480.99 | 479.2 | 479.2 | 485.53 | 476.8 | 1.7M |
| August 18, 2025 | 480.84 | 481.28 | 481.28 | 487.2 | 479.66 | 1.64M |
| August 15, 2025 | 480.02 | 480.26 | 480.26 | 482.04 | 476.5 | 1.43M |
| August 14, 2025 | 482.5 | 477.08 | 477.08 | 483.6 | 473.79 | 1.89M |
| August 13, 2025 | 481.63 | 482.35 | 482.35 | 482.69 | 474.91 | 1.74M |
| August 12, 2025 | 473.57 | 478.19 | 478.19 | 479.46 | 473 | 1.53M |
| August 11, 2025 | 468.16 | 471.85 | 471.85 | 475.83 | 468.05 | 1.42M |
| August 08, 2025 | 470.74 | 470.08 | 470.08 | 474.08 | 469.11 | 1.45M |
| August 07, 2025 | 478.42 | 469.81 | 469.81 | 479.13 | 463.9 | 1.78M |
| August 06, 2025 | 477.04 | 474.06 | 474.06 | 480.99 | 473.26 | 2.19M |
| August 05, 2025 | 483.22 | 477 | 477 | 486.51 | 476.75 | 2.61M |
| August 04, 2025 | 486.75 | 483.36 | 483.36 | 490 | 478.82 | 2.49M |
| August 01, 2025 | 475.46 | 483.12 | 483.12 | 486.06 | 473.24 | 2.98M |
| July 31, 2025 | 497.24 | 481.09 | 481.09 | 498.97 | 479.6 | 2.6M |
| July 30, 2025 | 497.71 | 500.51 | 500.51 | 503.22 | 496.95 | 1.76M |
| July 29, 2025 | 497.25 | 496.87 | 496.87 | 502.42 | 496.17 | 1.83M |
| July 28, 2025 | 498 | 493.95 | 493.95 | 502.81 | 493.22 | 2.47M |
| July 25, 2025 | 492.48 | 495.86 | 495.86 | 497.5 | 490.76 | 1.86M |
| July 24, 2025 | 503.96 | 488.61 | 488.61 | 505.52 | 486.51 | 2.59M |
| July 23, 2025 | 522.5 | 501.95 | 501.95 | 530.35 | 491.86 | 4.66M |
| July 22, 2025 | 516.05 | 511 | 511 | 519.83 | 508.27 | 2.27M |
| July 21, 2025 | 518.18 | 516.12 | 516.12 | 523.09 | 514.96 | 1.64M |
| July 18, 2025 | 520.21 | 518.62 | 518.62 | 520.96 | 513.27 | 1.9M |
| July 17, 2025 | 510.83 | 516.16 | 516.16 | 517.67 | 509.25 | 2M |
| July 16, 2025 | 512.51 | 512.64 | 512.64 | 515.14 | 506.21 | 1.86M |
| July 15, 2025 | 519.21 | 512.23 | 512.23 | 521.28 | 510.84 | 1.65M |
| July 14, 2025 | 509.88 | 516.44 | 516.44 | 522.1 | 509.88 | 2.08M |
| July 11, 2025 | 522.12 | 512.06 | 512.06 | 522.63 | 508.17 | 2.88M |
| July 10, 2025 | 527.1 | 526.05 | 526.05 | 528.55 | 520.25 | 1.42M |
| July 09, 2025 | 529.82 | 528.13 | 528.13 | 530.71 | 523.16 | 1.37M |
| July 08, 2025 | 534 | 527.3 | 527.3 | 539.59 | 525.67 | 1.61M |
| July 07, 2025 | 543.23 | 534.71 | 534.71 | 544.88 | 532.88 | 1.19M |
| July 03, 2025 | 544.04 | 544.47 | 544.47 | 547 | 542.16 | 701,881 |
| July 02, 2025 | 536.05 | 540.6 | 540.6 | 550.7 | 535.71 | 1.49M |
| July 01, 2025 | 542.58 | 537.99 | 537.96 | 545.81 | 531.67 | 1.64M |
| June 30, 2025 | 534.42 | 543.41 | 543.41 | 544.5 | 534.42 | 1.58M |
| June 27, 2025 | 535.25 | 533.71 | 533.71 | 544.23 | 533.09 | 2M |
| June 26, 2025 | 527.01 | 534.19 | 534.19 | 539.03 | 524.3 | 1.87M |
| June 25, 2025 | 524.3 | 521.63 | 521.63 | 528 | 521.26 | 1.18M |
| June 24, 2025 | 518.8 | 523.08 | 523.08 | 523.97 | 510.78 | 1.43M |