504.00
+5.4(+1.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 502 | 504 | 504 | 504 | 502 | 100 |
| August 15, 2025 | 499.1 | 498.6 | 498.6 | 499.1 | 498.6 | 35 |
| August 14, 2025 | 488.25 | 488.25 | 488.25 | 488.25 | 488.25 | 0 |
| August 13, 2025 | 487.6 | 487.6 | 487.6 | 487.6 | 487.6 | 0 |
| August 12, 2025 | 481.75 | 481.75 | 481.75 | 481.75 | 481.75 | 180 |
| August 11, 2025 | 481.55 | 482.3 | 482.3 | 482.3 | 481.55 | 46 |
| August 08, 2025 | 479.9 | 479.9 | 479.9 | 479.9 | 479.9 | 0 |
| August 07, 2025 | 479.9 | 479.9 | 479.9 | 479.9 | 479.9 | 465 |
| August 06, 2025 | 486.65 | 482.35 | 482.35 | 486.65 | 482.35 | 55 |
| August 05, 2025 | 485.65 | 484.2 | 484.2 | 486.5 | 484.2 | 562 |
| August 04, 2025 | 482.5 | 485.65 | 485.65 | 485.65 | 482.5 | 100 |
| July 31, 2025 | 489.4 | 489.75 | 489.75 | 489.75 | 487.95 | 53 |
| July 30, 2025 | 493.55 | 492.05 | 492.05 | 493.55 | 492.05 | 124 |
| July 29, 2025 | 496.15 | 496.15 | 496.15 | 496.15 | 496.15 | 0 |
| July 28, 2025 | 501.9 | 500.7 | 500.7 | 501.9 | 499.6 | 179 |
| July 25, 2025 | 502.9 | 502.9 | 502.9 | 502.9 | 502.9 | 0 |
| July 24, 2025 | 502.9 | 502.9 | 502.9 | 502.9 | 502.9 | 53 |
| July 23, 2025 | 495.95 | 495.95 | 495.95 | 495.95 | 495.95 | 357 |
| July 22, 2025 | 486.95 | 486.95 | 486.95 | 486.95 | 486.95 | 93 |
| July 21, 2025 | 485.95 | 485.95 | 485.95 | 485.95 | 485.95 | 14 |
| July 18, 2025 | 490 | 490 | 490 | 490 | 490 | 0 |
| July 17, 2025 | 491.15 | 491.15 | 491.15 | 491.15 | 491.15 | 0 |
| July 16, 2025 | 488.6 | 491.15 | 491.15 | 491.2 | 486.5 | 438 |
| July 15, 2025 | 489.35 | 489.35 | 489.35 | 489.35 | 489.35 | 0 |
| July 14, 2025 | 493.75 | 493.75 | 493.75 | 493.75 | 493.75 | 193 |
| July 11, 2025 | 495 | 495 | 495 | 495 | 495 | 44 |
| July 10, 2025 | 497.8 | 501.6 | 501.6 | 501.6 | 497.8 | 180 |
| July 09, 2025 | 492.95 | 492.95 | 492.95 | 492.95 | 492.95 | 0 |
| July 08, 2025 | 493.1 | 492.95 | 492.95 | 493.1 | 492.95 | 70 |
| July 07, 2025 | 494.25 | 494.25 | 494.25 | 494.25 | 494.25 | 0 |
| July 04, 2025 | 494.25 | 494.25 | 494.25 | 494.25 | 494.25 | 150 |
| July 03, 2025 | 497.3 | 496.95 | 496.95 | 498.1 | 496.95 | 63 |
| July 02, 2025 | 497.25 | 497.25 | 497.25 | 497.25 | 497.25 | 0 |
| July 01, 2025 | 495.05 | 495.05 | 495.05 | 495.05 | 495.05 | 12 |
| June 30, 2025 | 498.2 | 495.2 | 495.2 | 498.2 | 495.2 | 54 |
| June 27, 2025 | 495.5 | 495 | 495 | 495.5 | 495 | 23 |
| June 26, 2025 | 491 | 491 | 491 | 491 | 491 | 155 |
| June 25, 2025 | 491.05 | 491.05 | 491.05 | 491.05 | 491.05 | 30 |
| June 24, 2025 | 487.75 | 487.75 | 487.75 | 487.75 | 487.75 | 0 |
| June 23, 2025 | 487.65 | 487.65 | 487.65 | 487.65 | 487.65 | 31 |
| June 20, 2025 | 489.45 | 489.45 | 489.45 | 489.45 | 489.45 | 0 |
| June 19, 2025 | 489.45 | 489.45 | 489.45 | 489.45 | 489.45 | 0 |
| June 18, 2025 | 490.95 | 490.95 | 490.95 | 490.95 | 490.95 | 115 |
| June 17, 2025 | 496 | 496 | 496 | 496 | 496 | 0 |
| June 16, 2025 | 501.4 | 501.4 | 501.4 | 501.4 | 501.4 | 0 |
| June 13, 2025 | 502.1 | 503.9 | 503.9 | 503.9 | 502.1 | 1,007 |
| June 12, 2025 | 502 | 502 | 502 | 502 | 502 | 0 |
| June 11, 2025 | 499.4 | 499.4 | 499.4 | 499.4 | 499.4 | 0 |
| June 10, 2025 | 497.3 | 497.3 | 497.3 | 497.3 | 497.3 | 0 |
| June 06, 2025 | 493.7 | 495.25 | 495.25 | 495.25 | 493.7 | 123 |
| June 05, 2025 | 493.15 | 493.15 | 493.15 | 493.15 | 493.15 | 0 |
| June 04, 2025 | 493.15 | 493.15 | 493.15 | 493.15 | 493.15 | 94 |
| June 03, 2025 | 488.55 | 488.55 | 488.55 | 488.55 | 488.55 | 0 |
| June 02, 2025 | 489.65 | 488.55 | 488.55 | 489.65 | 488.55 | 160 |
| May 30, 2025 | 487.7 | 487.75 | 487.75 | 487.75 | 487.7 | 93 |
| May 28, 2025 | 484.4 | 484.4 | 484.4 | 484.4 | 484.4 | 0 |
| May 27, 2025 | 484.4 | 484.4 | 484.4 | 484.4 | 484.4 | 89 |
| May 26, 2025 | 481.15 | 481.15 | 481.15 | 481.15 | 481.15 | 49 |
| May 23, 2025 | 482.05 | 481.2 | 481.2 | 482.2 | 481.2 | 70 |
| May 22, 2025 | 479.7 | 479.7 | 479.7 | 479.7 | 479.7 | 6 |