578.05
+16.68(+2.97%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 566.3 | 578.05 | 578.05 | 580.58 | 565.92 | 437,904 |
September 04, 2025 | 549.37 | 561.37 | 561.37 | 567.16 | 545.42 | 378,346 |
September 03, 2025 | 542.78 | 545.04 | 545.04 | 545.61 | 537 | 332,899 |
September 02, 2025 | 550 | 543.57 | 543.57 | 554.19 | 541.19 | 281,735 |
August 29, 2025 | 561.32 | 557.86 | 557.86 | 564.41 | 553.13 | 306,370 |
August 28, 2025 | 568.59 | 559.48 | 559.48 | 569.37 | 556.92 | 297,168 |
August 27, 2025 | 566.99 | 567 | 567 | 571.92 | 562.6 | 524,327 |
August 26, 2025 | 572.57 | 567.63 | 567.63 | 575.26 | 563.64 | 391,200 |
August 25, 2025 | 587.45 | 570.54 | 570.54 | 590.99 | 570.04 | 398,705 |
August 22, 2025 | 572.55 | 591.92 | 591.92 | 597.81 | 570.77 | 435,601 |
August 21, 2025 | 584 | 570.64 | 570.64 | 586.01 | 567.14 | 535,400 |
August 20, 2025 | 610.08 | 589.08 | 589.08 | 615.75 | 588.53 | 747,800 |
August 19, 2025 | 600.82 | 613.47 | 613.47 | 616.5 | 599.17 | 363,904 |
August 18, 2025 | 593.65 | 600.06 | 600.06 | 601.34 | 592 | 194,322 |
August 15, 2025 | 602.04 | 591.66 | 591.66 | 602.04 | 591.64 | 237,444 |
August 14, 2025 | 598.51 | 599.16 | 599.16 | 604.85 | 593.56 | 281,900 |
August 13, 2025 | 592.06 | 611.69 | 611.69 | 613.58 | 591.41 | 482,829 |
August 12, 2025 | 584.09 | 590.52 | 590.52 | 592.22 | 580.41 | 278,501 |
August 11, 2025 | 579.49 | 582.36 | 582.36 | 582.43 | 571.12 | 298,500 |
August 08, 2025 | 597.31 | 582.19 | 582.19 | 597.31 | 581.38 | 244,006 |
August 07, 2025 | 599.22 | 593.86 | 593.86 | 604 | 591.45 | 190,617 |
August 06, 2025 | 604.04 | 594.93 | 594.93 | 604.04 | 592 | 217,000 |
August 05, 2025 | 599.97 | 603 | 603 | 608.8 | 596.4 | 341,044 |
August 04, 2025 | 607.06 | 600.48 | 600.48 | 613.86 | 597.72 | 255,039 |
August 01, 2025 | 609.07 | 605.87 | 605.87 | 609.07 | 598.27 | 390,215 |
July 31, 2025 | 613.84 | 609 | 609 | 621.9 | 607 | 375,800 |
July 30, 2025 | 632.92 | 615.57 | 615.57 | 634.02 | 607.26 | 581,656 |
July 29, 2025 | 655.66 | 639.52 | 639.52 | 656.37 | 633.34 | 390,900 |
July 28, 2025 | 663.56 | 654.42 | 654.42 | 663.9 | 648.05 | 444,300 |
July 25, 2025 | 668.28 | 660.82 | 660.82 | 668.28 | 652.2 | 325,800 |
July 24, 2025 | 662.5 | 664.54 | 664.54 | 674.4 | 659.82 | 397,238 |
July 23, 2025 | 679.44 | 660.8 | 660.8 | 689.44 | 657.89 | 1.17M |
July 22, 2025 | 598.25 | 619.97 | 619.97 | 620.05 | 598.25 | 598,600 |
July 21, 2025 | 611.47 | 601.03 | 601.03 | 612 | 600.71 | 364,547 |
July 18, 2025 | 613.71 | 609.43 | 609.43 | 620.63 | 607.17 | 221,600 |
July 17, 2025 | 599.89 | 611.85 | 611.85 | 612.71 | 598.12 | 205,500 |
July 16, 2025 | 602.76 | 597.16 | 597.16 | 604.15 | 587.92 | 460,500 |
July 15, 2025 | 617.24 | 604.22 | 604.22 | 617.24 | 603.61 | 265,532 |
July 14, 2025 | 615.76 | 615.25 | 615.25 | 618.67 | 611.91 | 227,529 |
July 11, 2025 | 611.09 | 616.85 | 616.85 | 620.11 | 609.75 | 250,138 |
July 10, 2025 | 601.55 | 617.38 | 617.38 | 624.1 | 596.97 | 386,444 |
July 09, 2025 | 598.14 | 602.38 | 602.38 | 603.5 | 592.06 | 245,500 |
July 08, 2025 | 591.7 | 594.54 | 594.54 | 599 | 590.33 | 351,600 |
July 07, 2025 | 602.69 | 592.09 | 592.09 | 602.69 | 588.69 | 378,070 |
July 03, 2025 | 605 | 604.22 | 604.22 | 606.45 | 599.18 | 155,641 |
July 02, 2025 | 598.5 | 602.1 | 602.1 | 604.17 | 594.57 | 305,326 |
July 01, 2025 | 574 | 598.66 | 598.66 | 604 | 573.62 | 529,300 |
June 30, 2025 | 568.15 | 573.24 | 573.24 | 573.6 | 562.33 | 369,016 |
June 27, 2025 | 560.27 | 567.49 | 566.19 | 572.75 | 555.27 | 484,210 |
June 26, 2025 | 564.62 | 564.51 | 563.22 | 567.5 | 561.03 | 228,644 |
June 25, 2025 | 571.8 | 564.98 | 563.69 | 571.8 | 562.68 | 205,837 |
June 24, 2025 | 566.66 | 569.15 | 567.85 | 569.86 | 562.1 | 317,332 |
June 23, 2025 | 547.91 | 564.18 | 562.89 | 565.56 | 547.91 | 306,900 |
June 20, 2025 | 552.32 | 550.15 | 550.15 | 558.25 | 547.32 | 746,500 |
June 18, 2025 | 538.71 | 547.92 | 547.92 | 555.23 | 538.1 | 586,900 |
June 17, 2025 | 538.04 | 537.47 | 537.47 | 546.59 | 536.69 | 351,500 |
June 16, 2025 | 545.24 | 543.96 | 543.96 | 546.84 | 540.03 | 379,734 |
June 13, 2025 | 541.36 | 538.09 | 538.09 | 547.17 | 536.15 | 311,000 |
June 12, 2025 | 552.54 | 550.21 | 550.21 | 555.42 | 548.18 | 345,000 |
June 11, 2025 | 559.97 | 550.95 | 550.95 | 561.73 | 550.15 | 254,200 |