596.61
+49.87(+9.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 616.1 | 596.61 | 596.61 | 622.89 | 577.16 | 753,997 |
| October 22, 2025 | 543.38 | 546.74 | 546.74 | 549.12 | 528.5 | 773,523 |
| October 21, 2025 | 545.15 | 545.64 | 545.64 | 554.14 | 537.86 | 519,477 |
| October 20, 2025 | 530.06 | 544.41 | 544.41 | 546.77 | 525.77 | 244,545 |
| October 17, 2025 | 520.49 | 528.07 | 528.07 | 529.2 | 517.07 | 176,262 |
| October 16, 2025 | 514.51 | 521.21 | 521.21 | 525.24 | 513.27 | 340,743 |
| October 15, 2025 | 516.36 | 514.32 | 514.32 | 521.7 | 510.12 | 257,618 |
| October 14, 2025 | 520.62 | 516.93 | 516.93 | 526.04 | 510.75 | 362,300 |
| October 13, 2025 | 507.69 | 527.4 | 527.4 | 529.78 | 497.33 | 471,605 |
| October 10, 2025 | 518.2 | 501.22 | 501.22 | 521.04 | 494.17 | 405,500 |
| October 09, 2025 | 532.91 | 518.69 | 518.69 | 537.4 | 515.76 | 233,044 |
| October 08, 2025 | 535.66 | 531 | 531 | 535.66 | 523.04 | 204,450 |
| October 07, 2025 | 530.94 | 531.85 | 531.85 | 538.32 | 524.32 | 229,200 |
| October 06, 2025 | 536.99 | 530.3 | 530.3 | 536.99 | 527.61 | 279,900 |
| October 03, 2025 | 535.35 | 532.49 | 532.49 | 540.54 | 527.21 | 292,600 |
| October 02, 2025 | 525.75 | 536.17 | 536.17 | 542.43 | 521.84 | 468,639 |
| October 01, 2025 | 514.54 | 543.9 | 543.9 | 547.15 | 514.54 | 610,944 |
| September 30, 2025 | 500.9 | 514.16 | 514.16 | 514.9 | 500.13 | 387,700 |
| September 29, 2025 | 499.15 | 500.76 | 500.76 | 501.31 | 495.06 | 163,811 |
| September 26, 2025 | 487.12 | 496.79 | 496.79 | 497.12 | 484.5 | 169,729 |
| September 25, 2025 | 496.72 | 487.95 | 487.95 | 496.72 | 484 | 191,310 |
| September 24, 2025 | 498.61 | 497.32 | 497.32 | 506.55 | 495.77 | 182,537 |
| September 23, 2025 | 495.86 | 496.14 | 496.14 | 501.9 | 494.71 | 166,900 |
| September 22, 2025 | 498.6 | 498.09 | 498.09 | 501.37 | 492.79 | 155,900 |
| September 19, 2025 | 505.88 | 498.6 | 498.6 | 505.88 | 492.52 | 744,028 |
| September 18, 2025 | 502.32 | 501.94 | 501.94 | 505.15 | 497.17 | 267,800 |
| September 17, 2025 | 488.47 | 497.83 | 497.83 | 506.55 | 485.54 | 294,609 |
| September 16, 2025 | 495.79 | 490.77 | 490.77 | 499.65 | 487.33 | 200,500 |
| September 15, 2025 | 488.71 | 496.41 | 496.41 | 497.55 | 485.33 | 337,434 |
| September 12, 2025 | 492.39 | 490.64 | 490.64 | 497.43 | 486.27 | 372,000 |
| September 11, 2025 | 477.72 | 497.59 | 497.59 | 498.15 | 474.93 | 298,349 |
| September 10, 2025 | 483.04 | 476.69 | 476.69 | 483.04 | 473.52 | 342,700 |
| September 09, 2025 | 491.37 | 485.59 | 485.59 | 494.22 | 481.96 | 450,202 |
| September 08, 2025 | 490.04 | 492.09 | 492.09 | 494.17 | 483.48 | 453,400 |
| September 05, 2025 | 484.91 | 486.98 | 486.98 | 489.68 | 484.91 | 233,800 |
| September 04, 2025 | 478.72 | 482.34 | 482.34 | 482.88 | 462.06 | 252,700 |
| September 03, 2025 | 468.09 | 481.23 | 481.23 | 481.45 | 468.09 | 325,321 |
| September 02, 2025 | 474.41 | 473.34 | 473.34 | 477.49 | 465.62 | 380,143 |
| August 29, 2025 | 473.65 | 475.51 | 475.51 | 477.48 | 470.54 | 408,536 |
| August 28, 2025 | 473.48 | 472.94 | 472.94 | 473.51 | 467.52 | 202,838 |
| August 27, 2025 | 469.85 | 473.48 | 473.48 | 475.77 | 468.47 | 274,204 |
| August 26, 2025 | 467.99 | 469.29 | 469.29 | 469.74 | 464.07 | 239,000 |
| August 25, 2025 | 464.71 | 466.8 | 466.8 | 468.61 | 462.03 | 230,010 |
| August 22, 2025 | 453.98 | 463.64 | 463.64 | 467.88 | 453.98 | 328,990 |
| August 21, 2025 | 465.72 | 453.34 | 453.34 | 465.72 | 452.77 | 440,946 |
| August 20, 2025 | 461.53 | 465.72 | 465.72 | 467.14 | 459.53 | 391,100 |
| August 19, 2025 | 462.62 | 462.14 | 462.14 | 469.41 | 462.01 | 323,421 |
| August 18, 2025 | 460.84 | 462.91 | 462.91 | 464.98 | 457.62 | 241,025 |
| August 15, 2025 | 460.98 | 457.85 | 457.85 | 462.81 | 456.81 | 227,324 |
| August 14, 2025 | 460.83 | 458.66 | 458.66 | 468.17 | 456.07 | 347,040 |
| August 13, 2025 | 461.7 | 468 | 468 | 470.79 | 460.83 | 517,644 |
| August 12, 2025 | 450 | 459.29 | 459.29 | 459.8 | 448.01 | 324,500 |
| August 11, 2025 | 436.78 | 449.77 | 449.77 | 451.07 | 436.78 | 567,469 |
| August 08, 2025 | 429.01 | 434.35 | 434.35 | 435.4 | 428.5 | 281,124 |
| August 07, 2025 | 432.46 | 428.79 | 428.79 | 434.74 | 424.63 | 266,492 |
| August 06, 2025 | 436.93 | 430.37 | 430.37 | 439.99 | 424.56 | 368,700 |
| August 05, 2025 | 432.15 | 436.3 | 436.3 | 438.01 | 429.33 | 357,976 |
| August 04, 2025 | 420.63 | 432.43 | 432.43 | 432.43 | 420.47 | 294,186 |
| August 01, 2025 | 424.21 | 423.09 | 423.09 | 425.88 | 412.35 | 517,836 |
| July 31, 2025 | 435.52 | 427.2 | 427.2 | 440 | 426.48 | 504,504 |