537.59
-7.8(-1.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 543 | 537.59 | 537.59 | 544.95 | 534.42 | 1.39M |
| October 28, 2025 | 547.63 | 545.39 | 545.39 | 552.2 | 539.13 | 1.5M |
| October 27, 2025 | 544.75 | 551.25 | 551.25 | 551.63 | 538.75 | 2.14M |
| October 24, 2025 | 548.01 | 546.51 | 546.51 | 552.27 | 541.46 | 2.63M |
| October 23, 2025 | 525.37 | 551.3 | 551.3 | 552.5 | 525.08 | 3.97M |
| October 22, 2025 | 542.99 | 527.03 | 527.03 | 549.85 | 522.17 | 8.14M |
| October 21, 2025 | 459.95 | 462.74 | 462.74 | 466.98 | 456.31 | 3.63M |
| October 20, 2025 | 452.5 | 458.47 | 458.47 | 461.83 | 451.35 | 3.41M |
| October 17, 2025 | 437.17 | 446.13 | 446.13 | 449.09 | 434.57 | 2.15M |
| October 16, 2025 | 438.47 | 434.62 | 434.62 | 439.49 | 433.81 | 1.96M |
| October 15, 2025 | 436.99 | 435.61 | 435.61 | 440.82 | 432.78 | 1.89M |
| October 14, 2025 | 430.3 | 436.39 | 436.39 | 439.21 | 427.84 | 2.06M |
| October 13, 2025 | 432.43 | 435.73 | 435.73 | 438.1 | 430 | 1.86M |
| October 10, 2025 | 444.06 | 429.59 | 429.59 | 446.99 | 429.25 | 2.76M |
| October 09, 2025 | 447.65 | 443.76 | 443.76 | 450.29 | 443.21 | 1.47M |
| October 08, 2025 | 442.31 | 448.09 | 448.09 | 450.53 | 439.42 | 1.75M |
| October 07, 2025 | 449.35 | 440.94 | 440.94 | 451 | 439.47 | 1.91M |
| October 06, 2025 | 459.71 | 449.69 | 449.69 | 460.3 | 449.08 | 2.48M |
| October 03, 2025 | 443.85 | 452.35 | 452.35 | 456.58 | 443.5 | 1.76M |
| October 02, 2025 | 437.12 | 443.01 | 443.01 | 443.36 | 433 | 1.91M |
| October 01, 2025 | 447 | 438.04 | 438.04 | 448.31 | 430.34 | 2.49M |
| September 30, 2025 | 439 | 447.23 | 447.23 | 448.19 | 438 | 2.13M |
| September 29, 2025 | 442.06 | 439.22 | 439.22 | 443.26 | 437.77 | 3.02M |
| September 26, 2025 | 441.43 | 441.12 | 441.12 | 443.46 | 438.5 | 1.94M |
| September 25, 2025 | 440.39 | 438.12 | 438.12 | 442.17 | 433.43 | 2.88M |
| September 24, 2025 | 450.94 | 443.99 | 443.99 | 451.34 | 443.55 | 2.35M |
| September 23, 2025 | 444.75 | 447.75 | 447.75 | 450.99 | 443.17 | 2.18M |
| September 22, 2025 | 438.12 | 444.55 | 444.55 | 447.13 | 433.81 | 2.65M |
| September 19, 2025 | 439.46 | 438.72 | 438.72 | 440.2 | 434.77 | 3.74M |
| September 18, 2025 | 435 | 435.83 | 435.83 | 436.33 | 429.8 | 1.93M |
| 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 |