687.40
-4.05(-0.59%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 688.98 | 687.4 | 687.4 | 690.71 | 682.97 | 470,051 |
September 04, 2025 | 690.57 | 691.45 | 691.45 | 696.75 | 688.37 | 731,611 |
September 03, 2025 | 695.07 | 690.84 | 690.84 | 695.07 | 685.47 | 420,205 |
September 02, 2025 | 687.33 | 691.62 | 691.62 | 696.47 | 684.51 | 756,087 |
August 29, 2025 | 680.77 | 686.64 | 686.64 | 688.51 | 679.65 | 877,700 |
August 28, 2025 | 682.58 | 681.02 | 681.02 | 683.9 | 677.28 | 698,722 |
August 27, 2025 | 682.96 | 683.51 | 683.51 | 686.27 | 677.81 | 1.03M |
August 26, 2025 | 678.33 | 680.52 | 680.52 | 682.95 | 673.38 | 1.17M |
August 25, 2025 | 688.33 | 678.91 | 678.91 | 693.31 | 678.77 | 709,769 |
August 22, 2025 | 705.63 | 689.45 | 689.45 | 709.5 | 684.71 | 1.22M |
August 21, 2025 | 701.54 | 706 | 706 | 708.54 | 698.68 | 765,900 |
August 20, 2025 | 680.98 | 702.94 | 702.94 | 703.82 | 680.83 | 1.06M |
August 19, 2025 | 669.81 | 676.91 | 676.91 | 681.7 | 667.5 | 507,917 |
August 18, 2025 | 672.9 | 671.19 | 671.19 | 677 | 668.5 | 512,430 |
August 15, 2025 | 677.76 | 673.05 | 673.05 | 682 | 671.39 | 630,708 |
August 14, 2025 | 666.69 | 673.82 | 673.82 | 677.7 | 661.69 | 669,753 |
August 13, 2025 | 666.5 | 663.17 | 663.17 | 670.9 | 659.86 | 627,400 |
August 12, 2025 | 666.75 | 659.01 | 659.01 | 666.75 | 637 | 1.64M |
August 11, 2025 | 667.24 | 672.77 | 672.77 | 682.83 | 667.24 | 830,832 |
August 08, 2025 | 663.67 | 668.58 | 668.58 | 671.4 | 656.49 | 1.3M |
August 07, 2025 | 683.5 | 663.25 | 663.25 | 692.26 | 648.6 | 2.17M |
August 06, 2025 | 703.02 | 703.76 | 703.76 | 711.48 | 687.2 | 1.31M |
August 05, 2025 | 705.74 | 709.49 | 709.49 | 713.58 | 705 | 1.04M |
August 04, 2025 | 699.45 | 710.94 | 710.94 | 710.95 | 697.78 | 827,439 |
August 01, 2025 | 697.64 | 698.8 | 698.8 | 700 | 688.88 | 961,179 |
July 31, 2025 | 711.19 | 693.54 | 693.54 | 717 | 686.3 | 1.19M |
July 30, 2025 | 710.75 | 714.92 | 714.92 | 716.66 | 706 | 877,601 |
July 29, 2025 | 710.26 | 712.15 | 712.15 | 715.31 | 703.13 | 954,837 |
July 28, 2025 | 716.5 | 706.28 | 706.28 | 716.5 | 701.26 | 692,813 |
July 25, 2025 | 712.16 | 711.82 | 711.82 | 716.9 | 709.96 | 432,087 |
July 24, 2025 | 713.72 | 710.19 | 710.19 | 718.71 | 707.89 | 563,537 |
July 23, 2025 | 710.13 | 714 | 714 | 714.79 | 707.65 | 328,700 |
July 22, 2025 | 711.22 | 709.47 | 709.47 | 719.19 | 706.62 | 366,414 |
July 21, 2025 | 707.2 | 711.21 | 711.21 | 714.53 | 702 | 395,800 |
July 18, 2025 | 709.11 | 709.8 | 709.8 | 713.85 | 706.5 | 496,578 |
July 17, 2025 | 713.39 | 710.28 | 710.28 | 716.2 | 700.5 | 402,301 |
July 16, 2025 | 710.87 | 715.74 | 715.74 | 715.99 | 707.17 | 418,214 |
July 15, 2025 | 715.46 | 710.82 | 710.82 | 718 | 707.76 | 410,829 |
July 14, 2025 | 708.04 | 715.57 | 715.57 | 716.68 | 705.75 | 434,097 |
July 11, 2025 | 708.09 | 709.59 | 709.59 | 710.79 | 706.1 | 530,636 |
July 10, 2025 | 726.42 | 714.54 | 714.54 | 728.37 | 707.43 | 547,025 |
July 09, 2025 | 728.01 | 727.23 | 727.23 | 728.01 | 716.45 | 627,500 |
July 08, 2025 | 731.06 | 724.11 | 724.11 | 737.89 | 721.56 | 554,500 |
July 07, 2025 | 720.05 | 735.33 | 735.33 | 735.89 | 717.79 | 999,250 |
July 03, 2025 | 707.98 | 719.3 | 719.3 | 719.3 | 704.68 | 392,100 |
July 02, 2025 | 722.44 | 705.45 | 705.45 | 724.15 | 705.24 | 730,491 |
July 01, 2025 | 733.82 | 727.74 | 727.74 | 736.96 | 712.48 | 897,421 |
June 30, 2025 | 726.31 | 732.78 | 732.78 | 733.93 | 721.68 | 700,619 |
June 27, 2025 | 723.7 | 725.78 | 725.78 | 736.36 | 720.79 | 1.93M |
June 26, 2025 | 722.35 | 722 | 722 | 731.69 | 720.89 | 640,100 |
June 25, 2025 | 723.08 | 718.41 | 718.41 | 727.06 | 718.22 | 529,900 |
June 24, 2025 | 720.74 | 720.82 | 720.82 | 722.75 | 708.16 | 530,923 |
June 23, 2025 | 726.7 | 721.83 | 721.83 | 728.42 | 720.04 | 677,108 |
June 20, 2025 | 730.3 | 720.92 | 720.92 | 733.1 | 718.84 | 1.37M |
June 18, 2025 | 725.83 | 728.91 | 728.91 | 732.57 | 723.71 | 735,000 |
June 17, 2025 | 719.57 | 724.38 | 724.38 | 728.46 | 717.3 | 591,148 |
June 16, 2025 | 725.25 | 719.57 | 719.57 | 730.29 | 717.18 | 556,635 |
June 13, 2025 | 731.29 | 728.2 | 728.2 | 732.99 | 724.8 | 518,739 |
June 12, 2025 | 718.51 | 730.8 | 730.8 | 731.18 | 717.63 | 674,005 |
June 11, 2025 | 706.51 | 717.76 | 717.76 | 717.76 | 706.04 | 783,019 |