703.21
+5.16(+0.74%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 706.61 | 703.21 | 703.21 | 714.27 | 698.55 | 5.9M |
| August 18, 2025 | 695.02 | 698.05 | 698.05 | 707.75 | 693.5 | 4.69M |
| August 15, 2025 | 694.2 | 701.23 | 701.23 | 706.79 | 685.8 | 8.22M |
| August 14, 2025 | 662 | 684.43 | 684.43 | 685.48 | 655.1 | 8.4M |
| August 13, 2025 | 650.4 | 660.49 | 660.49 | 661.75 | 644.5 | 6.31M |
| August 12, 2025 | 639.5 | 639.43 | 639.43 | 646.18 | 629.4 | 6.24M |
| August 11, 2025 | 629.42 | 635.22 | 635.22 | 654.44 | 625.9 | 11.29M |
| August 08, 2025 | 655 | 625.65 | 625.65 | 656.18 | 623.78 | 14.13M |
| August 07, 2025 | 675.66 | 640.86 | 640.86 | 678.29 | 633.2 | 26M |
| August 06, 2025 | 756.56 | 746.37 | 746.37 | 763 | 740.19 | 4.75M |
| August 05, 2025 | 765.57 | 765.95 | 765.95 | 769.94 | 759.52 | 2.04M |
| August 04, 2025 | 759.97 | 769 | 769 | 774.48 | 752.57 | 3.35M |
| August 01, 2025 | 746.82 | 762.33 | 762.33 | 768 | 745.99 | 4.86M |
| July 31, 2025 | 747.3 | 740.07 | 740.07 | 766.45 | 735.44 | 5.81M |
| July 30, 2025 | 774 | 760.11 | 760.11 | 778.1 | 758.41 | 3.62M |
| July 29, 2025 | 774.5 | 762.95 | 762.95 | 779.49 | 755.18 | 7.1M |
| July 28, 2025 | 812.65 | 808.11 | 808.11 | 820.22 | 802.5 | 2.59M |
| July 25, 2025 | 809 | 812.69 | 812.69 | 815.19 | 802.37 | 2.97M |
| July 24, 2025 | 798.55 | 805.43 | 805.43 | 810 | 797.98 | 2.78M |
| July 23, 2025 | 780 | 798.89 | 798.89 | 800.09 | 777.08 | 2.68M |
| July 22, 2025 | 763.34 | 776.44 | 776.44 | 778.29 | 762.5 | 2.5M |
| July 21, 2025 | 768.17 | 762.18 | 762.18 | 772 | 760.5 | 3.06M |
| July 18, 2025 | 763.86 | 771.71 | 771.71 | 775.96 | 760.5 | 3.32M |
| July 17, 2025 | 786.79 | 761.5 | 761.5 | 790 | 760.02 | 4.11M |
| July 16, 2025 | 773.5 | 789.8 | 789.8 | 796.04 | 772.16 | 3.24M |
| July 15, 2025 | 801.67 | 771.75 | 771.75 | 805.42 | 764.38 | 4.17M |
| July 14, 2025 | 790.07 | 799.34 | 799.34 | 800.88 | 787.86 | 2.4M |
| July 11, 2025 | 787.34 | 793.01 | 793.01 | 795.61 | 777.5 | 2.45M |
| July 10, 2025 | 789.67 | 790.65 | 790.65 | 799.49 | 786.43 | 3.13M |
| July 09, 2025 | 783.8 | 786.54 | 786.54 | 793.98 | 782.09 | 2.15M |
| July 08, 2025 | 772.31 | 777.66 | 777.66 | 792.71 | 768.8 | 3.29M |
| July 07, 2025 | 780.68 | 772.87 | 772.87 | 781.15 | 762.03 | 2.53M |
| July 03, 2025 | 780.46 | 780.1 | 780.1 | 783.55 | 773 | 1.45M |
| July 02, 2025 | 776.5 | 779.28 | 779.28 | 779.84 | 768 | 1.94M |
| July 01, 2025 | 779.53 | 775.9 | 775.9 | 790 | 773 | 2.73M |
| June 30, 2025 | 776.9 | 779.53 | 779.53 | 785 | 774 | 2.04M |
| June 27, 2025 | 795.8 | 775.45 | 775.45 | 802.5 | 774.64 | 3.92M |
| June 26, 2025 | 793.95 | 795.12 | 795.12 | 798.8 | 788.25 | 3.11M |
| June 25, 2025 | 777.75 | 792.3 | 792.3 | 798.95 | 774.01 | 2.66M |
| June 24, 2025 | 772.89 | 778.08 | 778.08 | 784.44 | 763.02 | 2.2M |
| June 23, 2025 | 770.53 | 770.64 | 770.64 | 793.21 | 763.83 | 3.95M |
| June 20, 2025 | 786 | 762.73 | 762.73 | 786 | 755.56 | 6.17M |
| June 18, 2025 | 789.95 | 785.03 | 785.03 | 790.63 | 779.44 | 2.44M |
| June 17, 2025 | 802.03 | 791.24 | 791.24 | 805.16 | 788.88 | 2.87M |
| June 16, 2025 | 821.68 | 807.58 | 807.58 | 825 | 805.76 | 2.82M |
| June 13, 2025 | 810.34 | 819.36 | 819.36 | 825 | 808.1 | 2.75M |
| June 12, 2025 | 810.33 | 812.03 | 812.03 | 818.56 | 806.35 | 2.27M |
| June 11, 2025 | 809.65 | 808.61 | 808.61 | 820.72 | 805.03 | 3.11M |
| June 10, 2025 | 777.09 | 807.19 | 807.19 | 808.63 | 777 | 4.74M |
| June 09, 2025 | 771.95 | 773.71 | 773.71 | 779.29 | 767.59 | 2.26M |
| June 06, 2025 | 767.85 | 769.88 | 769.88 | 772.67 | 765.2 | 1.76M |
| June 05, 2025 | 768.64 | 765.68 | 765.68 | 770.05 | 753.49 | 3.63M |
| June 04, 2025 | 756.39 | 765.84 | 765.84 | 772.62 | 756 | 3.08M |
| June 03, 2025 | 746.25 | 750.78 | 750.78 | 757 | 741.46 | 3.06M |
| June 02, 2025 | 732.5 | 747.12 | 747.12 | 747.37 | 730.7 | 2.95M |
| May 30, 2025 | 725 | 737.67 | 737.67 | 745.9 | 717.11 | 6.09M |
| May 29, 2025 | 719.23 | 722.57 | 722.57 | 727.33 | 716.96 | 2.78M |
| May 28, 2025 | 725.22 | 719.39 | 719.39 | 729.99 | 714.74 | 2.95M |
| May 27, 2025 | 717.03 | 725.22 | 725.22 | 731.31 | 714.33 | 3.79M |
| May 23, 2025 | 710 | 713.71 | 713.71 | 719.64 | 709 | 2.63M |