750.01
-23.43(-3.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 01, 2025 | 760.73 | 750.01 | 750.01 | 766 | 745.31 | 18.92M |
| July 31, 2025 | 775.64 | 778.56 | 778.56 | 784.7 | 765.51 | 31.4M |
| July 30, 2025 | 708 | 695.21 | 695.21 | 708.5 | 691.2 | 21.25M |
| July 29, 2025 | 715.09 | 700.9 | 700.9 | 724.33 | 700.62 | 11.22M |
| July 28, 2025 | 715.2 | 717.63 | 717.63 | 724.74 | 712.68 | 8.72M |
| July 25, 2025 | 716.92 | 712.68 | 712.68 | 720.65 | 711.9 | 8.17M |
| July 24, 2025 | 717.05 | 714.8 | 714.8 | 723.62 | 714 | 10.88M |
| July 23, 2025 | 706.37 | 713.58 | 713.58 | 714.63 | 704.93 | 8.62M |
| July 22, 2025 | 716.19 | 704.81 | 704.81 | 716.6 | 701.41 | 8.92M |
| July 21, 2025 | 706.62 | 712.97 | 712.97 | 717 | 705.76 | 9.33M |
| July 18, 2025 | 702.19 | 704.28 | 704.28 | 704.71 | 691.65 | 12.72M |
| July 17, 2025 | 704.39 | 701.41 | 701.41 | 705.9 | 697.11 | 11.74M |
| July 16, 2025 | 713.37 | 702.91 | 702.91 | 713.97 | 699.27 | 13.02M |
| July 15, 2025 | 723.9 | 710.39 | 710.39 | 724.47 | 709.82 | 11.47M |
| July 14, 2025 | 717.6 | 720.92 | 720.92 | 727.92 | 716.55 | 8.91M |
| July 11, 2025 | 722.5 | 717.51 | 717.51 | 725.16 | 709.7 | 10.82M |
| July 10, 2025 | 731.55 | 727.24 | 727.24 | 735.8 | 719.6 | 9.9M |
| July 09, 2025 | 722.72 | 732.78 | 732.78 | 737.53 | 722.72 | 11.39M |
| July 08, 2025 | 722.38 | 720.67 | 720.67 | 722.91 | 714.81 | 7.46M |
| July 07, 2025 | 717.6 | 718.35 | 718.35 | 727 | 713.51 | 9.39M |
| July 03, 2025 | 726.61 | 719.01 | 719.01 | 729.03 | 714.42 | 8.6M |
| July 02, 2025 | 715.33 | 713.57 | 713.57 | 720.3 | 712.8 | 9.34M |
| July 01, 2025 | 736.88 | 719.22 | 719.22 | 737.75 | 715.37 | 13.43M |
| June 30, 2025 | 744.12 | 738.09 | 738.09 | 747.9 | 734.25 | 15.33M |
| June 27, 2025 | 726.52 | 733.63 | 733.63 | 735.31 | 725.86 | 17.68M |
| June 26, 2025 | 714.2 | 726.09 | 726.09 | 727.33 | 711.05 | 13.85M |
| June 25, 2025 | 713.32 | 708.68 | 708.68 | 716.58 | 705.38 | 9.06M |
| June 24, 2025 | 704.89 | 712.2 | 712.2 | 713.19 | 702.11 | 13.79M |
| June 23, 2025 | 683.69 | 698.53 | 698.53 | 699.05 | 678.75 | 10.94M |
| June 20, 2025 | 700.75 | 682.35 | 682.35 | 701.82 | 678.67 | 22.19M |
| June 18, 2025 | 699.37 | 695.77 | 695.77 | 701.57 | 694.9 | 9.62M |
| June 17, 2025 | 702 | 697.23 | 697.23 | 705.97 | 696.06 | 9.57M |
| June 16, 2025 | 699.33 | 702.12 | 702.12 | 707.15 | 693.51 | 13.64M |
| June 13, 2025 | 687.2 | 682.87 | 682.87 | 694.55 | 681.01 | 9.25M |
| June 12, 2025 | 693.3 | 693.36 | 693.36 | 695.38 | 687 | 7.32M |
| June 11, 2025 | 703.71 | 694.14 | 694.14 | 708.87 | 691.99 | 9.58M |
| June 10, 2025 | 701.35 | 702.4 | 702.4 | 703.23 | 691.56 | 9.94M |
| June 09, 2025 | 698.46 | 694.06 | 694.06 | 705.19 | 693.94 | 12.77M |
| June 06, 2025 | 696.17 | 697.71 | 697.71 | 702.81 | 691.87 | 11.45M |
| June 05, 2025 | 691.66 | 684.62 | 684.62 | 694.38 | 682.25 | 12.57M |
| June 04, 2025 | 669.32 | 687.95 | 687.95 | 689 | 668.57 | 13.73M |
| June 03, 2025 | 671.45 | 666.85 | 666.85 | 675.58 | 665.03 | 11.39M |
| June 02, 2025 | 644.39 | 670.9 | 670.9 | 673.26 | 644.26 | 15.77M |
| May 30, 2025 | 642.5 | 647.49 | 647.49 | 649.41 | 632.78 | 16.15M |
| May 29, 2025 | 651.65 | 644.92 | 644.92 | 653.32 | 639.5 | 7.56M |
| May 28, 2025 | 642.6 | 643.58 | 643.58 | 650.88 | 642.55 | 8.81M |
| May 27, 2025 | 635.41 | 642.32 | 642.32 | 643.08 | 632.75 | 9.24M |
| May 23, 2025 | 624 | 627.06 | 627.06 | 632.45 | 622.65 | 8.4M |
| May 22, 2025 | 634.05 | 636.57 | 636.57 | 643.25 | 630.71 | 8.19M |
| May 21, 2025 | 631.79 | 635.5 | 635.5 | 646.61 | 630.17 | 11.4M |
| May 20, 2025 | 636.01 | 637.1 | 637.1 | 639.35 | 632.26 | 6.69M |
| May 19, 2025 | 628.25 | 640.43 | 640.43 | 643 | 627.8 | 9.52M |
| May 16, 2025 | 637.53 | 640.26 | 640.26 | 640.44 | 626.15 | 16.1M |
| May 15, 2025 | 654.28 | 643.88 | 643.88 | 657.31 | 638.58 | 14.16M |
| May 14, 2025 | 661.21 | 659.36 | 659.36 | 662.67 | 654.31 | 12.24M |
| May 13, 2025 | 645.54 | 656.03 | 656.03 | 660.92 | 642.83 | 18.47M |
| May 12, 2025 | 630.92 | 639.43 | 639.43 | 640.39 | 621.03 | 21.86M |
| May 09, 2025 | 603.72 | 592.49 | 592.49 | 606.97 | 591.71 | 10.34M |
| May 08, 2025 | 606.29 | 598.01 | 598.01 | 611.3 | 596.62 | 14.5M |
| May 07, 2025 | 590.36 | 596.81 | 596.81 | 603.08 | 586.67 | 13.07M |