786.92
+9.26(+1.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 22, 2025 | 717.1 | 715.04 | 715.04 | 722.19 | 711.95 | 3.79M |
| May 21, 2025 | 747.05 | 724.95 | 724.95 | 750.52 | 723.97 | 4M |
| May 20, 2025 | 756 | 747.01 | 747.01 | 763.5 | 743 | 3.79M |
| May 19, 2025 | 753 | 755.11 | 755.11 | 758.72 | 747.56 | 4.06M |
| May 16, 2025 | 740 | 757.39 | 757.39 | 758.87 | 738 | 4.62M |
| May 15, 2025 | 725.7 | 733.29 | 733.29 | 738.68 | 712.21 | 5.15M |
| May 14, 2025 | 749.24 | 715.56 | 715.56 | 759.5 | 714.03 | 7.45M |
| May 13, 2025 | 755.55 | 746.06 | 746.06 | 759.5 | 740.85 | 4.52M |
| May 12, 2025 | 727.87 | 755.57 | 755.57 | 765.33 | 722.18 | 9.18M |
| May 09, 2025 | 752.01 | 734.57 | 734.57 | 762.01 | 733 | 3.9M |
| May 08, 2025 | 765 | 751.45 | 751.45 | 769.98 | 739.08 | 6.16M |
| May 07, 2025 | 780.5 | 776.72 | 776.72 | 784.34 | 772.26 | 3.71M |
| May 06, 2025 | 816.89 | 775.12 | 775.12 | 818.42 | 770.35 | 5.93M |
| May 05, 2025 | 817 | 821.46 | 821.46 | 829.64 | 812.03 | 2.89M |
| May 02, 2025 | 825.12 | 823.62 | 823.62 | 831.53 | 807.59 | 6.05M |
| May 01, 2025 | 844 | 794.1 | 794.1 | 850.93 | 792.07 | 12.55M |
| April 30, 2025 | 888.2 | 898.95 | 898.95 | 902.5 | 882.12 | 4.27M |
| April 29, 2025 | 877.7 | 885.2 | 885.2 | 892.47 | 874.03 | 2.45M |
| April 28, 2025 | 870.44 | 877.29 | 877.29 | 882.25 | 864.41 | 3.46M |
| April 25, 2025 | 859.66 | 884.57 | 884.57 | 885.5 | 851.07 | 2.84M |
| April 24, 2025 | 836 | 859.73 | 859.73 | 862.25 | 829.21 | 2.92M |
| April 23, 2025 | 836.96 | 829.24 | 829.24 | 846.01 | 818.64 | 2.71M |
| April 22, 2025 | 821.88 | 827.54 | 827.54 | 832 | 814 | 3.09M |
| April 21, 2025 | 841.51 | 818.02 | 818.02 | 843.91 | 807 | 3.33M |
| April 17, 2025 | 840.8 | 839.96 | 839.96 | 858 | 821.84 | 10.81M |
| April 16, 2025 | 755.64 | 734.9 | 734.9 | 756.3 | 730.34 | 3.28M |
| April 15, 2025 | 755.57 | 757.18 | 757.18 | 765.31 | 751.49 | 2.46M |
| April 14, 2025 | 750.45 | 754.35 | 754.35 | 759.56 | 734.52 | 3.46M |
| April 11, 2025 | 722.89 | 732.41 | 732.41 | 735.84 | 711.98 | 3.57M |