509.22
-7.24(-1.40%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 15, 2025 | 521.45 | 516.46 | 516.46 | 522.93 | 516.25 | 410,200 |
August 14, 2025 | 516.68 | 521.32 | 520.38 | 523.07 | 513.51 | 531,941 |
August 13, 2025 | 520 | 521.13 | 521.13 | 522.79 | 517.07 | 520,817 |
August 12, 2025 | 513.06 | 516.05 | 516.05 | 519.31 | 512.7 | 588,700 |
August 11, 2025 | 516.45 | 511.66 | 511.66 | 518.29 | 510.91 | 591,316 |
August 08, 2025 | 516.22 | 515.29 | 515.29 | 519.61 | 513.79 | 375,100 |
August 07, 2025 | 521.35 | 514.06 | 514.06 | 523.19 | 512.23 | 609,039 |
August 06, 2025 | 516.87 | 517.48 | 517.48 | 518.24 | 510.96 | 621,134 |
August 05, 2025 | 520.91 | 515.85 | 515.85 | 522.14 | 514.52 | 841,060 |
August 04, 2025 | 504.72 | 519.85 | 519.85 | 520.59 | 502.02 | 886,499 |
August 01, 2025 | 510.19 | 501.28 | 501.28 | 510.19 | 496.19 | 1.12M |
July 31, 2025 | 510.68 | 515.73 | 515.73 | 521 | 509.31 | 1.26M |
July 30, 2025 | 511.56 | 512.62 | 512.62 | 519.92 | 510.41 | 1.16M |
July 29, 2025 | 510.7 | 510.5 | 510.5 | 512.72 | 505.66 | 849,683 |
July 28, 2025 | 511.33 | 507.5 | 507.5 | 515.71 | 507 | 459,251 |
July 25, 2025 | 512.92 | 512.95 | 512.95 | 516.21 | 511.99 | 688,529 |
July 24, 2025 | 509.62 | 513.09 | 513.09 | 518.48 | 507.35 | 847,039 |
July 23, 2025 | 484.29 | 507.88 | 507.88 | 513.8 | 480.59 | 1.24M |
July 22, 2025 | 499.1 | 499.12 | 499.12 | 500.61 | 492.77 | 987,823 |
July 21, 2025 | 503 | 500.16 | 500.16 | 505.72 | 499.25 | 771,600 |
July 18, 2025 | 502.81 | 499.9 | 499.9 | 503 | 495.93 | 1.95M |
July 17, 2025 | 499.9 | 502.43 | 502.43 | 504.66 | 497.16 | 880,167 |
July 16, 2025 | 496.91 | 500.23 | 500.23 | 501.38 | 491.42 | 704,741 |
July 15, 2025 | 501.09 | 495.28 | 495.28 | 503.95 | 495.15 | 467,123 |
July 14, 2025 | 498.37 | 503.42 | 503.42 | 503.76 | 496.45 | 547,223 |
July 11, 2025 | 501.57 | 499.53 | 499.53 | 502.19 | 498.75 | 455,745 |
July 10, 2025 | 501.11 | 505.72 | 505.72 | 508.56 | 499.34 | 617,300 |
July 09, 2025 | 500.79 | 502.22 | 502.22 | 502.49 | 498.61 | 441,047 |
July 08, 2025 | 502.24 | 499.02 | 499.02 | 504.68 | 497.81 | 536,368 |
July 07, 2025 | 504.2 | 502.37 | 502.37 | 505.76 | 498.44 | 630,319 |
July 03, 2025 | 497 | 505.06 | 505.06 | 505.08 | 495.23 | 485,200 |
July 02, 2025 | 499.66 | 497.12 | 497.12 | 503.11 | 496.91 | 694,444 |
July 01, 2025 | 497.1 | 502.48 | 502.48 | 503.98 | 495.09 | 813,547 |
June 30, 2025 | 488.92 | 501.59 | 501.59 | 502.21 | 486.49 | 1.12M |
June 27, 2025 | 482.96 | 488.03 | 488.03 | 492.54 | 482.54 | 866,497 |
June 26, 2025 | 482.37 | 481.54 | 481.54 | 484.22 | 478.39 | 832,324 |
June 25, 2025 | 488.85 | 481.65 | 481.65 | 489.86 | 479.9 | 621,400 |
June 24, 2025 | 480.78 | 489 | 489 | 489.66 | 478.26 | 693,100 |
June 23, 2025 | 470.56 | 476.27 | 476.27 | 476.47 | 467.9 | 693,543 |
June 20, 2025 | 473.25 | 470 | 470 | 474.24 | 467.73 | 799,358 |
June 18, 2025 | 471.89 | 470.51 | 470.51 | 476.06 | 469.84 | 528,100 |
June 17, 2025 | 473.22 | 471.23 | 471.23 | 475.38 | 470.15 | 416,972 |
June 16, 2025 | 476.67 | 476.92 | 476.92 | 480.75 | 474.09 | 564,136 |
June 13, 2025 | 475.24 | 471.88 | 471.88 | 477.2 | 470.51 | 471,900 |
June 12, 2025 | 479.07 | 481.01 | 481.01 | 481.31 | 470.98 | 490,229 |
June 11, 2025 | 483.37 | 483.54 | 483.54 | 488.52 | 482.43 | 481,965 |
June 10, 2025 | 486.3 | 485.02 | 485.02 | 487.06 | 483.44 | 631,535 |
June 09, 2025 | 488.65 | 485.55 | 485.55 | 489.85 | 482.51 | 485,906 |
June 06, 2025 | 490.1 | 488.95 | 488.95 | 493.25 | 487.47 | 268,161 |
June 05, 2025 | 487.8 | 487.54 | 487.54 | 489.89 | 484.65 | 511,476 |
June 04, 2025 | 484.43 | 485.52 | 485.52 | 488.37 | 481.41 | 565,880 |
June 03, 2025 | 476.35 | 482.07 | 482.07 | 482.65 | 474.49 | 633,000 |
June 02, 2025 | 475.62 | 479.93 | 479.93 | 480.57 | 469.57 | 504,154 |
May 30, 2025 | 481.9 | 479.32 | 479.32 | 482.25 | 475.78 | 1.42M |
May 29, 2025 | 480.3 | 481.64 | 481.64 | 482.28 | 477.44 | 422,579 |
May 28, 2025 | 479.74 | 478.51 | 478.51 | 483.07 | 477.78 | 663,317 |
May 27, 2025 | 474.9 | 481.31 | 481.31 | 481.87 | 473.82 | 482,046 |
May 23, 2025 | 468.69 | 469.61 | 469.61 | 472.38 | 467.27 | 256,038 |
May 22, 2025 | 472.28 | 471.76 | 471.76 | 475.4 | 468.78 | 495,160 |
May 21, 2025 | 484.11 | 472.78 | 472.78 | 486.47 | 472.51 | 589,901 |