478.51
-1.57(-0.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 480.43 | 478.51 | 478.51 | 481.05 | 477.16 | 1.21M |
| August 15, 2025 | 480.88 | 480.08 | 480.08 | 482.67 | 478.58 | 1.95M |
| August 14, 2025 | 475.71 | 477.63 | 477.63 | 478.6 | 472.62 | 1.55M |
| August 13, 2025 | 474.57 | 475.63 | 475.63 | 476.15 | 468.5 | 1.8M |
| August 12, 2025 | 470.5 | 473.23 | 473.23 | 474.48 | 469.94 | 1.35M |
| August 11, 2025 | 471.1 | 470.38 | 470.38 | 473.43 | 466.13 | 1.07M |
| August 08, 2025 | 469 | 472.42 | 472.42 | 473.39 | 468.69 | 939,300 |
| August 07, 2025 | 473.33 | 469.43 | 469.43 | 475.79 | 467.49 | 1.09M |
| August 06, 2025 | 471.77 | 471.48 | 471.48 | 473.38 | 467.95 | 1.28M |
| August 05, 2025 | 467.94 | 469.84 | 469.84 | 471.04 | 465.97 | 1.69M |
| August 04, 2025 | 459.86 | 467.4 | 467.4 | 468.49 | 459.86 | 1.68M |
| August 01, 2025 | 458.33 | 459.41 | 459.41 | 462.51 | 449.32 | 2.22M |
| July 31, 2025 | 458.41 | 460.26 | 460.26 | 467.6 | 458.41 | 2.23M |
| July 30, 2025 | 471.4 | 466.23 | 466.23 | 472.34 | 465.26 | 1.3M |
| July 29, 2025 | 469.9 | 471.51 | 471.51 | 471.67 | 467.25 | 1.39M |
| July 28, 2025 | 468.75 | 467.46 | 467.46 | 471.35 | 466.01 | 1.28M |
| July 25, 2025 | 472.44 | 472.89 | 472.89 | 473.66 | 468.57 | 1.21M |
| July 24, 2025 | 466.64 | 471.49 | 471.49 | 472.16 | 462.44 | 1.38M |
| July 23, 2025 | 473.47 | 469.99 | 469.99 | 474.2 | 469.7 | 1.19M |
| July 22, 2025 | 470.43 | 472.02 | 472.02 | 476.38 | 468.91 | 1.41M |
| July 21, 2025 | 465.01 | 470.43 | 470.43 | 476.23 | 464.22 | 1.8M |
| July 18, 2025 | 463.89 | 465.01 | 465.01 | 465.47 | 461.03 | 2.27M |
| July 17, 2025 | 458.85 | 461.29 | 461.29 | 462.12 | 457.07 | 1.52M |
| July 16, 2025 | 460.5 | 459.67 | 459.67 | 462.54 | 456 | 1.44M |
| July 15, 2025 | 468.17 | 460.56 | 460.56 | 469.26 | 460.07 | 1.26M |
| July 14, 2025 | 468.43 | 468.78 | 468.78 | 470 | 466.3 | 1.13M |
| July 11, 2025 | 468.4 | 468.81 | 468.81 | 469.62 | 464.62 | 1.33M |
| July 10, 2025 | 472.04 | 470.34 | 470.34 | 472.22 | 469.05 | 2.24M |
| July 09, 2025 | 472.41 | 471.27 | 471.27 | 476.46 | 467.56 | 1.52M |
| July 08, 2025 | 468.38 | 469.95 | 469.95 | 471.79 | 467.53 | 1.58M |
| July 07, 2025 | 472.37 | 469.59 | 469.59 | 473.7 | 467.79 | 2.1M |
| July 03, 2025 | 476.62 | 475.58 | 475.58 | 477.21 | 474 | 952,724 |
| July 02, 2025 | 476.03 | 477.17 | 477.17 | 478.72 | 474.44 | 1.42M |
| July 01, 2025 | 469.79 | 476.75 | 476.75 | 477.84 | 468.97 | 1.86M |
| June 30, 2025 | 466.2 | 469.18 | 469.18 | 470.04 | 463.55 | 1.86M |
| June 27, 2025 | 464.54 | 463.79 | 463.79 | 467.37 | 461.85 | 2.64M |
| June 26, 2025 | 460.82 | 464.46 | 464.46 | 466.44 | 458.51 | 1.98M |
| June 25, 2025 | 461.73 | 460.2 | 460.2 | 463.82 | 459.73 | 1.61M |
| June 24, 2025 | 460.87 | 463.16 | 463.16 | 463.93 | 458.89 | 1.47M |
| June 23, 2025 | 457.31 | 459.75 | 459.75 | 460.06 | 452.95 | 1.61M |
| June 20, 2025 | 462.49 | 455.86 | 455.86 | 463.24 | 455.38 | 4.37M |
| June 18, 2025 | 460.9 | 458.7 | 458.7 | 462.43 | 458.27 | 1.22M |
| June 17, 2025 | 465.07 | 460.9 | 460.9 | 465.57 | 460.2 | 1.27M |
| June 16, 2025 | 466.81 | 466.6 | 466.6 | 469.56 | 464.88 | 1.59M |
| June 13, 2025 | 470.64 | 465.98 | 465.98 | 472.89 | 465.13 | 1.36M |
| June 12, 2025 | 468.42 | 470.53 | 470.53 | 472.15 | 466.46 | 1.57M |
| June 11, 2025 | 473.75 | 468.54 | 468.54 | 474.54 | 467.39 | 2.73M |
| June 10, 2025 | 472.39 | 475.56 | 475.56 | 476 | 471.74 | 1.86M |
| June 09, 2025 | 472.17 | 472.17 | 472.17 | 475.94 | 468.1 | 1.62M |
| June 06, 2025 | 473.4 | 472.71 | 472.71 | 475.23 | 471.25 | 1.35M |
| June 05, 2025 | 474 | 470.26 | 470.26 | 474.88 | 469.33 | 1.68M |
| June 04, 2025 | 471.14 | 473.77 | 473.77 | 475.48 | 468.97 | 2.09M |
| June 03, 2025 | 462.31 | 471.82 | 470.32 | 472.28 | 462 | 2.61M |
| June 02, 2025 | 465.17 | 464.57 | 463.09 | 466.35 | 461.32 | 1.87M |
| May 30, 2025 | 466.55 | 467.58 | 466.09 | 469.1 | 460.62 | 4.34M |
| May 29, 2025 | 463.95 | 464.08 | 462.6 | 464.96 | 461.14 | 1.31M |
| May 28, 2025 | 466.11 | 462.51 | 461.04 | 467.05 | 462.1 | 2.69M |
| May 27, 2025 | 463.26 | 467.95 | 467.95 | 468.13 | 462.51 | 3.33M |
| May 23, 2025 | 453.57 | 458.9 | 458.9 | 460.47 | 453.57 | 1.63M |
| May 22, 2025 | 456.08 | 459 | 459 | 459.11 | 453.63 | 1.65M |